Chronicle Journal: Finance

Adial Pharmaceuticals Inc (NQ: ADIL )

3.750 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 3.890 3.890 3.731 3.750 86,997 -0.04(-1.06%)
Oct 18, 2021 3.810 3.870 3.760 3.790 107,015 -0.09(-2.32%)
Oct 15, 2021 4.050 4.050 3.800 3.880 115,121 -0.11(-2.76%)
Oct 14, 2021 4.190 4.284 3.940 3.990 174,051 -0.11(-2.68%)
Oct 13, 2021 3.840 4.120 3.740 4.100 491,728 +0.36(+9.63%)
Oct 12, 2021 3.700 3.800 3.640 3.740 73,793 +0.03(+0.81%)
Oct 11, 2021 3.670 3.830 3.560 3.710 68,814 +0.01(+0.27%)
Oct 08, 2021 3.910 3.929 3.700 3.700 121,754 -0.17(-4.39%)
Oct 07, 2021 3.880 3.890 3.770 3.870 255,500 +0.00(+0.00%)
Oct 06, 2021 3.870 3.980 3.790 3.870 122,042 -0.07(-1.78%)
Oct 05, 2021 3.730 4.110 3.725 3.940 239,848 +0.18(+4.79%)
Oct 04, 2021 4.180 4.220 3.650 3.760 432,460 -0.41(-9.83%)
Oct 01, 2021 4.230 4.269 3.770 4.170 555,135 -0.12(-2.80%)
Sep 30, 2021 4.200 4.350 4.130 4.290 222,976 +0.11(+2.63%)
Sep 29, 2021 4.300 4.350 4.090 4.180 291,761 -0.11(-2.56%)
Sep 28, 2021 4.470 4.990 4.160 4.290 1,098,346 -0.23(-5.09%)
Sep 27, 2021 4.570 4.650 4.400 4.520 296,152 -0.11(-2.38%)
Sep 24, 2021 4.660 5.080 4.410 4.630 1,051,451 -0.04(-0.86%)
Sep 23, 2021 4.440 4.740 4.300 4.670 1,023,230 +0.28(+6.38%)
Sep 22, 2021 4.260 4.400 4.220 4.390 280,705 +0.15(+3.54%)
Sep 21, 2021 4.160 4.298 4.100 4.240 161,196 +0.12(+2.91%)
Sep 20, 2021 4.070 4.200 4.020 4.120 300,759 -0.07(-1.67%)
Sep 17, 2021 4.210 4.430 4.130 4.190 445,156 +0.01(+0.24%)
Sep 16, 2021 4.080 4.250 4.001 4.180 312,925 +0.08(+1.95%)
Sep 15, 2021 4.020 4.200 3.922 4.100 208,432 +0.11(+2.76%)
Sep 14, 2021 4.110 4.200 3.990 3.990 202,984 -0.09(-2.21%)
Sep 13, 2021 4.150 4.190 3.910 4.080 239,251 -0.06(-1.45%)
Sep 10, 2021 4.150 4.300 4.090 4.140 245,935 -0.01(-0.24%)
Sep 09, 2021 4.490 4.558 3.970 4.150 597,746 -0.31(-6.95%)
Sep 08, 2021 4.460 4.590 4.312 4.460 402,276 -0.09(-1.98%)
Sep 07, 2021 4.340 4.775 4.300 4.550 633,765 +0.20(+4.60%)
Sep 03, 2021 4.320 4.380 4.220 4.350 158,524 +0.04(+0.93%)
Sep 02, 2021 4.220 4.350 4.130 4.310 370,944 +0.18(+4.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.