Chronicle Journal: Finance

Adial Pharmaceuticals Inc (NQ: ADIL )

3.993 USD -0.187 (-4.47%)
Streaming Delayed Price Updated: 10:12 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 1.510 1.530 1.510 1.510 5,102 +0.01(+0.67%)
Sep 27, 2019 1.470 1.540 1.460 1.500 13,200 +0.04(+2.74%)
Sep 26, 2019 1.460 1.480 1.440 1.460 6,490 +0.01(+0.69%)
Sep 25, 2019 1.430 1.540 1.430 1.450 46,471 +0.01(+0.69%)
Sep 24, 2019 1.500 1.500 1.420 1.440 31,955 -0.05(-3.36%)
Sep 23, 2019 1.540 1.540 1.487 1.490 8,000 -0.04(-2.61%)
Sep 20, 2019 1.480 1.540 1.440 1.530 97,300 +0.05(+3.38%)
Sep 19, 2019 1.500 1.520 1.450 1.480 23,564 -0.01(-0.67%)
Sep 18, 2019 1.620 1.630 1.480 1.490 62,320 -0.13(-8.02%)
Sep 17, 2019 1.680 1.680 1.560 1.620 54,119 -0.06(-3.57%)
Sep 16, 2019 1.590 1.720 1.580 1.680 47,083 +0.07(+4.35%)
Sep 13, 2019 1.600 1.750 1.578 1.610 88,200 +0.00(+0.00%)
Sep 12, 2019 1.710 1.730 1.560 1.610 71,386 -0.05(-3.01%)
Sep 11, 2019 1.720 1.930 1.600 1.660 335,438 +0.09(+5.73%)
Sep 10, 2019 1.540 1.630 1.520 1.570 31,978 +0.04(+2.61%)
Sep 09, 2019 1.620 1.620 1.530 1.530 15,799 -0.08(-4.97%)
Sep 06, 2019 1.600 1.644 1.527 1.610 35,600 +0.05(+3.21%)
Sep 05, 2019 1.690 1.900 1.520 1.560 83,653 -0.12(-7.14%)
Sep 04, 2019 1.690 1.690 1.590 1.680 6,568 +0.02(+1.20%)
Sep 03, 2019 1.700 1.700 1.580 1.660 16,830 +0.01(+0.61%)
Aug 30, 2019 1.550 1.650 1.538 1.650 17,800 +0.13(+8.55%)
Aug 29, 2019 1.642 1.642 1.499 1.520 9,083 -0.03(-1.94%)
Aug 28, 2019 1.520 1.650 1.500 1.550 16,777 -0.01(-0.64%)
Aug 27, 2019 1.700 1.700 1.513 1.560 6,930 -0.15(-8.77%)
Aug 26, 2019 1.510 1.710 1.440 1.710 44,998 +0.13(+8.23%)
Aug 23, 2019 1.620 1.640 1.500 1.580 47,200 -0.09(-5.39%)
Aug 22, 2019 1.680 1.680 1.555 1.670 4,801 -0.01(-0.60%)
Aug 21, 2019 1.600 1.680 1.600 1.680 2,612 +0.00(+0.00%)
Aug 20, 2019 1.720 1.739 1.620 1.680 29,280 +0.00(+0.00%)
Aug 19, 2019 1.620 1.690 1.620 1.680 9,955 +0.09(+5.66%)
Aug 16, 2019 1.460 1.641 1.460 1.590 20,400 +0.13(+8.90%)
Aug 15, 2019 1.660 1.700 1.420 1.460 46,216 -0.13(-8.18%)
Aug 14, 2019 1.690 1.718 1.525 1.590 55,916 -0.13(-7.54%)
Aug 13, 2019 1.640 1.800 1.640 1.720 19,103 +0.04(+2.36%)
Aug 12, 2019 1.700 1.700 1.610 1.680 12,946 -0.01(-0.59%)
Aug 09, 2019 1.630 1.800 1.630 1.690 17,800 +0.01(+0.60%)
Aug 08, 2019 1.660 1.840 1.619 1.680 24,813 +0.04(+2.44%)
Aug 07, 2019 1.580 1.700 1.570 1.640 32,001 +0.05(+3.14%)
Aug 06, 2019 1.630 1.790 1.500 1.590 42,060 -0.06(-3.64%)
Aug 05, 2019 1.850 1.850 1.400 1.650 157,880 -0.14(-8.06%)
Aug 02, 2019 1.800 1.800 1.760 1.795 18,000 +0.02(+1.40%)
Aug 01, 2019 1.820 1.930 1.763 1.770 19,769 -0.03(-1.67%)
Jul 31, 2019 1.840 1.900 1.763 1.800 34,678 -0.03(-1.64%)
Jul 30, 2019 1.860 1.860 1.760 1.830 19,302 -0.02(-1.08%)
Jul 29, 2019 1.900 1.980 1.840 1.850 6,928 -0.02(-1.07%)
Jul 26, 2019 1.830 1.951 1.830 1.870 22,900 +0.01(+0.54%)
Jul 25, 2019 1.918 1.949 1.860 1.860 45,685 -0.13(-6.53%)
Jul 24, 2019 1.960 2.000 1.930 1.990 12,089 -0.01(-0.50%)
Jul 23, 2019 1.920 2.020 1.906 2.000 41,680 +0.03(+1.52%)
Jul 22, 2019 2.000 2.051 1.940 1.970 14,826 +0.01(+0.51%)
Jul 19, 2019 1.950 2.040 1.900 1.960 13,700 -0.05(-2.49%)
Jul 18, 2019 1.990 2.080 1.962 2.010 11,000 +0.01(+0.50%)
Jul 17, 2019 2.030 2.140 1.950 2.000 38,679 -0.02(-0.99%)
Jul 16, 2019 1.990 2.150 1.990 2.020 91,537 +0.04(+2.02%)
Jul 15, 2019 1.970 2.035 1.970 1.980 41,553 +0.01(+0.51%)
Jul 12, 2019 1.930 2.040 1.910 1.970 19,400 -0.03(-1.50%)
Jul 11, 2019 1.930 2.030 1.900 2.000 41,485 +0.14(+7.53%)
Jul 10, 2019 1.910 2.020 1.860 1.860 23,309 -0.04(-2.11%)
Jul 09, 2019 1.780 2.104 1.730 1.900 83,514 +0.10(+5.56%)
Jul 08, 2019 1.850 1.898 1.700 1.800 53,829 -0.04(-2.17%)
Jul 05, 2019 1.900 1.990 1.770 1.840 24,900 +0.05(+2.79%)
Jul 03, 2019 1.730 1.820 1.640 1.790 44,600 +0.09(+5.29%)
Jul 02, 2019 1.690 1.800 1.690 1.700 65,881 +0.01(+0.59%)
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.