Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adial Pharmaceuticals Inc (NQ: ADIL )

1.930 -0.240 (-11.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 91.25 102.25 85.50 90.25 30,073 +0.25(+0.28%)
Feb 27, 2019 94.00 94.50 89.25 90.00 5,686 -2.25(-2.44%)
Feb 26, 2019 94.50 98.22 92.01 92.25 10,836 -7.00(-7.05%)
Feb 25, 2019 94.00 100.00 89.00 99.25 13,710 +3.50(+3.66%)
Feb 22, 2019 99.50 104.75 95.00 95.75 21,244 -3.50(-3.53%)
Feb 21, 2019 83.75 115.00 82.25 99.25 220,465 +15.00(+17.80%)
Feb 20, 2019 95.00 97.50 80.00 84.25 35,415 -5.50(-6.13%)
Feb 19, 2019 101.75 103.75 88.00 89.75 28,486 -15.25(-14.52%)
Feb 15, 2019 109.00 109.50 98.50 105.00 18,084 -2.50(-2.33%)
Feb 14, 2019 109.25 116.25 105.25 107.50 13,052 -8.50(-7.33%)
Feb 13, 2019 118.00 126.25 108.75 116.00 21,108 -2.50(-2.11%)
Feb 12, 2019 124.50 128.75 105.25 118.50 57,201 -12.75(-9.71%)
Feb 11, 2019 133.75 144.00 130.25 131.25 6,645 -3.50(-2.60%)
Feb 08, 2019 144.00 144.00 129.62 134.75 6,884 -11.75(-8.02%)
Feb 07, 2019 148.75 148.75 141.25 146.50 3,307 -2.25(-1.51%)
Feb 06, 2019 152.50 153.25 143.75 148.75 8,921 -6.00(-3.88%)
Feb 05, 2019 154.25 166.00 151.25 154.75 10,120 -6.75(-4.18%)
Feb 04, 2019 169.00 170.00 152.50 161.50 33,495 -10.50(-6.10%)
Feb 01, 2019 143.75 175.00 141.25 172.00 75,968 +35.25(+25.78%)
Jan 31, 2019 135.50 140.00 127.25 136.75 4,697 -0.25(-0.18%)
Jan 30, 2019 124.00 152.75 117.50 137.00 14,350 +16.50(+13.69%)
Jan 29, 2019 129.00 135.00 116.50 120.50 11,715 -9.50(-7.31%)
Jan 28, 2019 142.25 142.25 126.75 130.00 12,002 -16.00(-10.96%)
Jan 25, 2019 149.00 150.00 138.00 146.00 4,144 -2.75(-1.85%)
Jan 24, 2019 142.75 159.75 133.75 148.75 14,527 +13.75(+10.19%)
Jan 23, 2019 141.50 145.00 125.00 135.00 16,001 -10.00(-6.90%)
Jan 22, 2019 161.00 178.50 144.50 145.00 17,216 -22.50(-13.43%)
Jan 18, 2019 177.50 200.00 157.75 167.50 22,076 -10.00(-5.63%)
Jan 17, 2019 190.00 192.02 172.50 177.50 10,550 -12.50(-6.58%)
Jan 16, 2019 204.75 212.22 188.00 190.00 11,090 -18.25(-8.76%)
Jan 15, 2019 187.00 236.00 183.75 208.25 57,947 +26.50(+14.58%)
Jan 14, 2019 177.25 188.75 174.25 181.75 11,808 +7.50(+4.30%)
Jan 11, 2019 170.75 187.25 162.50 174.25 15,504 +4.75(+2.80%)
Jan 10, 2019 150.00 177.25 150.00 169.50 33,736 +18.25(+12.07%)
Jan 09, 2019 155.75 156.25 150.00 151.25 2,657 -6.00(-3.82%)
Jan 08, 2019 147.25 157.25 144.50 157.25 6,880 +7.25(+4.83%)
Jan 07, 2019 160.00 163.75 142.50 150.00 10,375 -10.00(-6.25%)
Jan 04, 2019 169.50 178.75 152.75 160.00 30,792 -8.75(-5.19%)
Jan 03, 2019 157.25 179.50 151.25 168.75 85,338 +6.25(+3.85%)
Jan 02, 2019 123.50 162.50 116.25 162.50 40,003 +34.50(+26.95%)
Dec 31, 2018 135.50 137.75 125.25 128.00 9,872 -10.75(-7.75%)
Dec 28, 2018 145.00 147.50 127.50 138.75 22,540 -5.75(-3.98%)
Dec 27, 2018 142.50 166.75 136.25 144.50 102,966 -13.25(-8.40%)
Dec 26, 2018 137.50 186.25 136.25 157.75 400,762 +34.00(+27.47%)
Dec 24, 2018 96.25 143.75 90.00 123.75 178,332 +16.25(+15.12%)
Dec 21, 2018 80.00 107.50 75.00 107.50 32,480 +30.75(+40.07%)
Dec 20, 2018 89.25 89.25 71.50 76.75 37,809 -15.50(-16.80%)
Dec 19, 2018 88.00 104.50 82.25 92.25 417,263 +18.50(+25.08%)
Dec 18, 2018 72.25 79.50 68.00 73.75 17,646 +3.75(+5.36%)
Dec 17, 2018 86.50 90.00 70.00 70.00 28,706 -25.00(-26.32%)
Dec 14, 2018 91.25 102.25 83.25 95.00 178,348 -9.00(-8.65%)
Dec 13, 2018 72.00 108.25 63.75 104.00 1,158,213 +53.25(+104.93%)
Dec 12, 2018 50.50 56.25 46.25 50.75 10,998 +1.75(+3.57%)
Dec 11, 2018 53.50 56.01 45.00 49.00 5,910 -4.25(-7.98%)
Dec 10, 2018 59.50 62.50 49.50 53.25 10,224 -6.25(-10.50%)
Dec 07, 2018 75.00 75.75 59.50 59.50 9,040 -15.50(-20.67%)
Dec 06, 2018 70.00 78.50 62.50 75.00 18,434 +5.00(+7.14%)
Dec 04, 2018 70.00 84.75 66.75 70.00 24,580 -0.75(-1.06%)
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.