Indicators

Adial Pharmaceuticals Inc (NQ: ADIL )

1.610 -0.120 (-6.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	7.835	8.930	7.755	8.613	5,659	+0.12(+1.38%)
Apr 27, 2023	8.245	8.495	7.760	8.495	3,072	-0.01(-0.06%)
Apr 26, 2023	8.750	8.940	7.750	8.500	6,873	-0.43(-4.76%)
Apr 25, 2023	8.500	8.982	8.250	8.925	13,619	-0.32(-3.51%)
Apr 24, 2023	8.250	10.68	7.690	9.250	54,372	+1.12(+13.85%)
Apr 21, 2023	6.527	10.98	6.527	8.125	117,003	+1.60(+24.47%)
Apr 20, 2023	7.362	7.362	6.395	6.527	4,560	-0.97(-12.91%)
Apr 19, 2023	8.000	8.000	7.003	7.495	3,145	-0.18(-2.41%)
Apr 18, 2023	7.500	8.242	7.255	7.680	16,111	+0.42(+5.82%)
Apr 17, 2023	7.000	7.500	6.765	7.258	2,203	-0.19(-2.58%)
Apr 14, 2023	7.750	7.750	7.125	7.450	3,863	-0.05(-0.67%)
Apr 13, 2023	7.200	7.990	7.003	7.500	4,419	+0.53(+7.60%)
Apr 12, 2023	7.200	7.247	6.750	6.970	2,570	-0.03(-0.43%)
Apr 11, 2023	6.275	7.247	6.275	7.000	13,174	-0.24(-3.35%)
Apr 10, 2023	7.603	8.075	6.395	7.242	18,001	-0.26(-3.43%)
Apr 06, 2023	8.000	8.250	6.912	7.500	24,421	-0.45(-5.60%)
Apr 05, 2023	7.825	8.500	7.625	7.945	3,813	-0.46(-5.47%)
Apr 04, 2023	8.250	8.875	7.750	8.405	4,644	-0.02(-0.18%)

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.