Chronicle Journal: Finance

Adial Pharmaceuticals Inc (NQ: ADIL )

4.630 USD -0.040 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 4.140 4.180 4.060 4.130 270,466 +0.03(+0.73%)
Aug 31, 2021 4.240 4.287 4.040 4.100 397,145 -0.03(-0.73%)
Aug 30, 2021 4.220 4.390 3.890 4.130 935,139 -0.07(-1.67%)
Aug 27, 2021 3.790 4.530 3.750 4.200 1,928,435 +0.51(+13.82%)
Aug 26, 2021 3.800 3.980 3.610 3.690 1,100,457 -0.10(-2.64%)
Aug 25, 2021 3.460 3.890 3.430 3.790 895,399 +0.34(+9.86%)
Aug 24, 2021 3.490 3.490 3.320 3.450 629,829 +0.01(+0.29%)
Aug 23, 2021 3.400 3.490 3.290 3.440 497,043 +0.10(+2.99%)
Aug 20, 2021 3.130 3.500 3.100 3.340 1,498,588 +0.22(+7.05%)
Aug 19, 2021 3.130 3.230 3.000 3.120 218,985 -0.08(-2.50%)
Aug 18, 2021 3.260 3.340 3.120 3.200 317,649 -0.09(-2.74%)
Aug 17, 2021 3.300 3.450 3.180 3.290 1,204,601 -0.01(-0.30%)
Aug 16, 2021 3.310 3.330 3.120 3.300 374,704 +0.02(+0.61%)
Aug 13, 2021 3.100 3.380 3.100 3.280 836,677 +0.18(+5.81%)
Aug 12, 2021 2.950 3.230 2.877 3.100 1,079,075 +0.16(+5.44%)
Aug 11, 2021 2.730 2.950 2.700 2.940 460,558 +0.21(+7.69%)
Aug 10, 2021 2.750 2.920 2.720 2.730 790,568 -0.01(-0.36%)
Aug 09, 2021 2.760 2.790 2.660 2.740 282,250 -0.01(-0.36%)
Aug 06, 2021 2.620 2.750 2.535 2.750 468,954 +0.14(+5.36%)
Aug 05, 2021 2.540 2.670 2.512 2.610 492,461 +0.02(+0.77%)
Aug 04, 2021 2.330 2.600 2.330 2.590 328,225 +0.28(+12.12%)
Aug 03, 2021 2.360 2.419 2.290 2.310 398,250 -0.08(-3.35%)
Aug 02, 2021 2.420 2.460 2.380 2.390 155,269 -0.05(-2.05%)
Jul 30, 2021 2.440 2.480 2.360 2.440 56,969 -0.01(-0.41%)
Jul 29, 2021 2.420 2.490 2.364 2.450 203,934 +0.05(+2.08%)
Jul 28, 2021 2.310 2.410 2.300 2.400 155,069 +0.07(+3.00%)
Jul 27, 2021 2.380 2.380 2.270 2.330 147,191 -0.04(-1.69%)
Jul 26, 2021 2.430 2.449 2.350 2.370 88,040 -0.02(-0.84%)
Jul 23, 2021 2.370 2.480 2.350 2.390 287,750 -0.01(-0.42%)
Jul 22, 2021 2.480 2.570 2.380 2.400 357,364 -0.09(-3.61%)
Jul 21, 2021 2.610 2.610 2.490 2.490 282,273 -0.12(-4.60%)
Jul 20, 2021 2.450 2.630 2.433 2.610 251,998 +0.14(+5.67%)
Jul 19, 2021 2.530 2.540 2.370 2.470 546,855 -0.06(-2.37%)
Jul 16, 2021 2.510 2.630 2.490 2.530 478,511 +0.04(+1.61%)
Jul 15, 2021 2.580 2.620 2.431 2.490 1,060,575 -0.24(-8.79%)
Jul 14, 2021 2.630 3.400 2.520 2.730 8,817,303 +0.11(+4.20%)
Jul 13, 2021 2.710 2.790 2.570 2.620 353,589 -0.12(-4.38%)
Jul 12, 2021 2.780 2.820 2.670 2.740 189,927 -0.04(-1.44%)
Jul 09, 2021 2.690 2.910 2.640 2.780 258,428 +0.13(+4.91%)
Jul 08, 2021 2.670 2.748 2.610 2.650 300,704 -0.11(-3.99%)
Jul 07, 2021 2.810 2.990 2.700 2.760 705,256 -0.08(-2.82%)
Jul 06, 2021 2.930 2.960 2.750 2.840 878,665 -0.10(-3.40%)
Jul 02, 2021 2.530 2.960 2.500 2.940 1,959,785 +0.41(+16.21%)
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.