Chronicle Journal: Finance

Adial Pharmaceuticals Inc (NQ: ADIL )

2.850 USD -0.080 (-2.73%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.650 2.840 2.110 2.230 15,847,005 -0.80(-26.40%)
Sep 29, 2020 1.410 4.000 1.400 3.030 93,827,025 +1.62(+114.89%)
Sep 28, 2020 1.200 1.460 1.200 1.410 1,596,597 +0.20(+16.53%)
Sep 25, 2020 1.270 1.390 1.200 1.210 1,044,900 +0.00(+0.00%)
Sep 24, 2020 1.260 1.270 1.140 1.210 396,031 -0.08(-6.20%)
Sep 23, 2020 1.290 1.320 1.250 1.290 193,231 -0.02(-1.53%)
Sep 22, 2020 1.310 1.510 1.270 1.310 898,381 +0.03(+2.34%)
Sep 21, 2020 1.320 1.340 1.280 1.280 80,064 -0.04(-3.03%)
Sep 18, 2020 1.300 1.390 1.300 1.320 169,300 +0.02(+1.54%)
Sep 17, 2020 1.300 1.330 1.300 1.300 39,465 +0.00(+0.00%)
Sep 16, 2020 1.300 1.350 1.300 1.300 111,423 -0.03(-2.26%)
Sep 15, 2020 1.320 1.340 1.270 1.330 130,751 +0.00(+0.00%)
Sep 14, 2020 1.310 1.330 1.270 1.330 273,722 +0.06(+4.72%)
Sep 11, 2020 1.330 1.400 1.270 1.270 324,400 -0.05(-3.79%)
Sep 10, 2020 1.250 1.350 1.240 1.320 260,066 +0.08(+6.45%)
Sep 09, 2020 1.260 1.270 1.210 1.240 124,672 -0.02(-1.59%)
Sep 08, 2020 1.260 1.300 1.230 1.260 112,049 -0.04(-3.08%)
Sep 04, 2020 1.340 1.341 1.200 1.300 418,700 -0.02(-1.52%)
Sep 03, 2020 1.380 1.390 1.300 1.320 297,612 -0.08(-5.71%)
Sep 02, 2020 1.480 1.510 1.370 1.400 851,429 -0.10(-6.67%)
Sep 01, 2020 1.410 1.550 1.350 1.500 817,759 +0.12(+8.70%)
Aug 31, 2020 1.380 1.410 1.340 1.380 311,552 +0.03(+2.22%)
Aug 28, 2020 1.340 1.370 1.320 1.350 154,300 +0.02(+1.50%)
Aug 27, 2020 1.390 1.400 1.290 1.330 593,232 -0.07(-5.00%)
Aug 26, 2020 1.470 1.470 1.370 1.400 315,181 -0.02(-1.41%)
Aug 25, 2020 1.400 1.480 1.340 1.420 1,008,899 -0.01(-0.70%)
Aug 24, 2020 1.520 1.520 1.400 1.430 440,867 -0.03(-2.05%)
Aug 21, 2020 1.520 1.520 1.410 1.460 473,000 -0.05(-3.31%)
Aug 20, 2020 1.470 1.590 1.430 1.510 1,922,973 +0.03(+2.03%)
Aug 19, 2020 1.510 1.530 1.460 1.480 233,846 -0.03(-1.99%)
Aug 18, 2020 1.530 1.560 1.500 1.510 148,702 -0.03(-1.95%)
Aug 17, 2020 1.560 1.610 1.530 1.540 169,291 -0.01(-0.65%)
Aug 14, 2020 1.640 1.640 1.530 1.550 261,700 -0.08(-4.91%)
Aug 13, 2020 1.620 1.670 1.580 1.630 152,099 +0.02(+1.24%)
Aug 12, 2020 1.710 1.730 1.560 1.610 440,404 -0.06(-3.59%)
Aug 11, 2020 1.800 1.830 1.660 1.670 357,824 -0.17(-9.24%)
Aug 10, 2020 1.750 1.890 1.700 1.840 703,663 -0.02(-1.08%)
Aug 07, 2020 1.820 2.020 1.660 1.860 3,536,100 -0.06(-3.12%)
Aug 06, 2020 1.650 2.500 1.650 1.920 11,016,332 +0.25(+14.97%)
Aug 05, 2020 1.700 1.730 1.630 1.670 393,686 -0.02(-1.18%)
Aug 04, 2020 1.590 1.920 1.590 1.690 1,912,417 +0.04(+2.42%)
Aug 03, 2020 1.540 1.680 1.450 1.650 1,332,591 +0.04(+2.48%)
Jul 31, 2020 1.820 1.850 1.580 1.610 1,231,700 -0.28(-14.81%)
Jul 30, 2020 1.740 2.170 1.430 1.890 7,309,131 +0.14(+8.00%)
Jul 29, 2020 1.550 1.780 1.490 1.750 1,828,409 +0.27(+18.24%)
Jul 28, 2020 1.450 1.620 1.440 1.480 1,007,735 +0.02(+1.37%)
Jul 27, 2020 1.400 1.460 1.400 1.460 128,056 +0.06(+4.29%)
Jul 24, 2020 1.410 1.430 1.380 1.400 125,800 -0.02(-1.41%)
Jul 23, 2020 1.420 1.450 1.400 1.420 144,711 +0.02(+1.43%)
Jul 22, 2020 1.470 1.550 1.400 1.400 702,579 -0.06(-4.11%)
Jul 21, 2020 1.510 1.520 1.390 1.460 692,266 +0.04(+2.82%)
Jul 20, 2020 1.440 1.470 1.400 1.420 216,510 -0.00(-0.01%)
Jul 17, 2020 1.420 1.470 1.370 1.420 258,000 +0.02(+1.43%)
Jul 16, 2020 1.360 1.430 1.330 1.400 90,394 +0.04(+2.94%)
Jul 15, 2020 1.310 1.400 1.300 1.360 207,381 +0.03(+2.26%)
Jul 14, 2020 1.370 1.380 1.310 1.330 182,706 -0.05(-3.62%)
Jul 13, 2020 1.430 1.447 1.370 1.380 118,907 -0.04(-2.82%)
Jul 10, 2020 1.460 1.470 1.420 1.420 200,600 -0.06(-4.05%)
Jul 09, 2020 1.490 1.500 1.430 1.480 165,595 -0.02(-1.33%)
Jul 08, 2020 1.550 1.550 1.460 1.500 312,143 -0.01(-0.66%)
Jul 07, 2020 1.390 1.540 1.360 1.510 1,358,315 +0.08(+5.59%)
Jul 06, 2020 1.400 1.440 1.330 1.430 985,230 +0.05(+3.62%)
Jul 02, 2020 1.420 1.440 1.350 1.380 384,900 -0.04(-2.82%)
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.