Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

0.3801 -0.0080 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 0.3920 0.3900 0.3700 0.3801 44,995 -0.01(-2.06%)
Sep 27, 2022 0.4200 0.4240 0.3761 0.3881 193,059 +0.00(+0.44%)
Sep 26, 2022 0.3745 0.3980 0.3443 0.3864 104,607 +0.01(+2.82%)
Sep 23, 2022 0.3700 0.3850 0.3601 0.3758 138,218 -0.01(-2.16%)
Sep 22, 2022 0.4300 0.4300 0.3800 0.3841 177,561 -0.01(-2.81%)
Sep 21, 2022 0.4064 0.4380 0.3952 0.3952 190,250 -0.02(-5.68%)
Sep 20, 2022 0.4200 0.4410 0.3900 0.4190 304,046 -0.00(-0.24%)
Sep 19, 2022 0.4500 0.4752 0.4130 0.4200 191,125 -0.03(-6.71%)
Sep 16, 2022 0.4529 0.5040 0.4502 0.4502 118,043 -0.04(-7.54%)
Sep 15, 2022 0.5000 0.5060 0.4798 0.4869 137,588 +0.01(+1.21%)
Sep 14, 2022 0.4700 0.5049 0.4700 0.4811 104,388 -0.02(-4.58%)
Sep 13, 2022 0.4999 0.5229 0.4710 0.5042 216,292 -0.01(-1.54%)
Sep 12, 2022 0.5000 0.5300 0.4846 0.5121 155,237 -0.01(-1.52%)
Sep 09, 2022 0.5100 0.5200 0.4900 0.5200 92,242 +0.01(+1.96%)
Sep 08, 2022 0.5000 0.5300 0.4800 0.5100 212,938 +0.01(+2.00%)
Sep 07, 2022 0.4900 0.5200 0.4501 0.5000 151,984 -0.01(-2.15%)
Sep 06, 2022 0.5502 0.5900 0.4705 0.5110 1,820,434 +0.00(+0.61%)
Sep 02, 2022 0.4935 0.5340 0.4700 0.5079 369,305 -0.01(-2.83%)
Sep 01, 2022 0.5400 0.5400 0.5100 0.5227 67,393 -0.01(-2.63%)
Aug 31, 2022 0.5600 0.5604 0.4342 0.5368 293,318 -0.00(-0.54%)
Aug 30, 2022 0.5600 0.5600 0.5371 0.5397 107,884 -0.01(-2.23%)
Aug 29, 2022 0.5755 0.5968 0.5390 0.5520 204,742 -0.02(-4.03%)
Aug 26, 2022 0.5600 0.5825 0.5400 0.5752 214,523 +0.00(+0.03%)
Aug 25, 2022 0.5830 0.5830 0.5601 0.5750 101,931 +0.01(+0.88%)
Aug 24, 2022 0.5429 0.5879 0.5374 0.5700 141,878 +0.02(+2.89%)
Aug 23, 2022 0.5500 0.5798 0.5500 0.5540 225,728 -0.00(-0.18%)
Aug 22, 2022 0.6000 0.6000 0.5511 0.5550 195,419 -0.03(-5.93%)
Aug 19, 2022 0.6000 0.6009 0.5767 0.5900 186,235 -0.00(-0.07%)
Aug 18, 2022 0.5700 0.6100 0.5505 0.5904 866,504 +0.02(+3.58%)
Aug 17, 2022 0.5500 0.5880 0.5500 0.5700 196,189 -0.00(-0.56%)
Aug 16, 2022 0.5882 0.5999 0.5700 0.5732 180,273 -0.02(-3.66%)
Aug 15, 2022 0.6000 0.6098 0.5701 0.5950 175,930 +0.02(+3.46%)
Aug 12, 2022 0.6000 0.6000 0.5500 0.5751 202,702 +0.00(+0.44%)
Aug 11, 2022 0.5880 0.6100 0.5700 0.5726 174,889 -0.02(-2.60%)
Aug 10, 2022 0.5900 0.6180 0.5515 0.5879 191,365 -0.00(-0.12%)
Aug 09, 2022 0.5800 0.6250 0.5800 0.5886 217,734 -0.00(-0.81%)
Aug 08, 2022 0.6200 0.6480 0.5851 0.5934 579,953 -0.01(-1.92%)
Aug 05, 2022 0.5604 0.6080 0.5403 0.6050 458,019 +0.05(+8.38%)
Aug 04, 2022 0.6100 0.6299 0.4500 0.5582 953,013 -0.04(-6.97%)
Aug 03, 2022 0.6100 0.6201 0.5788 0.6000 371,914 +0.02(+3.34%)
Aug 02, 2022 0.6000 0.6250 0.5800 0.5806 378,682 -0.03(-4.13%)
Aug 01, 2022 0.6500 0.6600 0.5818 0.6056 761,164 -0.04(-6.83%)
Jul 29, 2022 0.6300 0.6800 0.6170 0.6500 787,127 +0.03(+5.20%)
Jul 28, 2022 0.6279 0.6399 0.6010 0.6179 413,618 +0.00(+0.32%)
Jul 27, 2022 0.5900 0.6200 0.5501 0.6159 744,716 +0.00(+0.03%)
Jul 26, 2022 0.6600 0.6782 0.5990 0.6157 733,681 -0.08(-10.90%)
Jul 25, 2022 0.7578 0.7823 0.6801 0.6910 1,576,503 -0.05(-6.65%)
Jul 22, 2022 0.8100 0.8200 0.7304 0.7402 1,677,467 -0.09(-11.20%)
Jul 21, 2022 0.9300 0.9269 0.7058 0.8336 5,076,490 -0.15(-14.94%)
Jul 20, 2022 1.390 1.570 0.8800 0.9800 10,296,761 -0.86(-46.74%)
Jul 19, 2022 1.910 2.080 1.800 1.840 1,975,814 +0.04(+2.22%)
Jul 18, 2022 1.740 1.900 1.670 1.800 1,203,503 +0.17(+10.43%)
Jul 15, 2022 1.830 1.900 1.610 1.630 1,093,870 -0.11(-6.32%)
Jul 14, 2022 1.800 1.920 1.500 1.740 1,550,993 -0.01(-0.57%)
Jul 13, 2022 1.530 1.770 1.480 1.750 1,455,902 +0.25(+16.67%)
Jul 12, 2022 1.320 1.690 1.320 1.500 1,668,092 +0.23(+18.11%)
Jul 11, 2022 1.290 1.310 1.195 1.270 781,545 +0.00(+0.00%)
Jul 08, 2022 1.280 1.310 1.250 1.270 230,237 -0.01(-0.78%)
Jul 07, 2022 1.240 1.310 1.230 1.280 306,025 +0.04(+3.23%)
Jul 06, 2022 1.290 1.300 1.200 1.240 241,644 -0.04(-3.50%)
Jul 05, 2022 1.230 1.290 1.200 1.285 213,637 +0.08(+7.08%)
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.