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 28, 2018 2.930 3.079 2.725 2.725 17,700 -0.15(-5.05%)
Sep 27, 2018 2.750 2.986 2.750 2.870 2,258 +0.12(+4.36%)
Sep 26, 2018 2.950 2.950 2.750 2.750 21,670 -0.10(-3.51%)
Sep 25, 2018 2.890 3.150 2.830 2.850 59,848 -0.06(-2.06%)
Sep 24, 2018 3.040 3.040 2.810 2.910 1,139 +0.01(+0.34%)
Sep 21, 2018 3.160 3.210 2.900 2.900 18,600 -0.04(-1.36%)
Sep 20, 2018 2.880 3.190 2.850 2.940 11,954 +0.04(+1.38%)
Sep 19, 2018 3.180 3.200 2.760 2.900 30,857 -0.30(-9.38%)
Sep 18, 2018 2.990 3.890 2.990 3.200 294,286 +0.28(+9.59%)
Sep 17, 2018 2.850 3.360 2.760 2.920 33,658 +0.17(+6.18%)
Sep 14, 2018 2.900 2.950 2.730 2.750 6,300 -0.19(-6.46%)
Sep 13, 2018 3.000 3.000 2.510 2.940 24,102 +0.05(+1.73%)
Sep 12, 2018 3.000 3.450 2.765 2.890 98,050 +0.04(+1.40%)
Sep 11, 2018 2.760 3.000 2.750 2.850 17,224 +0.05(+1.79%)
Sep 10, 2018 3.000 3.000 2.770 2.800 4,977 -0.10(-3.45%)
Sep 07, 2018 3.090 3.090 2.740 2.900 1,700 +0.00(+0.00%)
Sep 06, 2018 2.990 3.580 2.900 2.900 21,499 +0.00(+0.00%)
Sep 05, 2018 2.800 3.460 2.750 2.900 22,033 -0.23(-7.35%)
Sep 04, 2018 3.340 3.600 2.740 3.130 15,546 +0.05(+1.49%)
Aug 31, 2018 3.084 3.084 3.084 0 -0.07(-2.09%)
Aug 30, 2018 3.049 3.199 3.000 3.150 10,143 +0.12(+3.96%)
Aug 29, 2018 3.330 3.330 2.986 3.030 7,295 -0.07(-2.26%)
Aug 28, 2018 3.100 3.100 3.020 3.100 2,958 +0.08(+2.65%)
Aug 27, 2018 3.410 3.410 2.950 3.020 15,322 -0.23(-7.08%)
Aug 24, 2018 3.170 3.260 2.940 3.250 7,000 -0.29(-8.19%)
Aug 23, 2018 3.510 3.540 3.380 3.540 4,034 -0.06(-1.67%)
Aug 22, 2018 3.647 3.653 3.600 3.600 4,065 -0.11(-2.92%)
Aug 21, 2018 3.650 3.850 3.600 3.708 9,257 +0.19(+5.50%)
Aug 20, 2018 3.800 3.840 3.500 3.515 12,323 -0.32(-8.46%)
Aug 17, 2018 3.760 3.840 3.260 3.840 19,900 +0.09(+2.40%)
Aug 16, 2018 3.750 3.750 3.750 3.750 619 +0.00(+0.00%)
Aug 15, 2018 3.750 3.750 3.530 3.750 2,090 -0.10(-2.60%)
Aug 14, 2018 3.270 3.850 3.000 3.850 36,990 +0.43(+12.57%)
Aug 13, 2018 3.420 3.570 3.400 3.420 6,603 -0.01(-0.29%)
Aug 10, 2018 3.490 3.490 3.330 3.430 400 +0.13(+3.94%)
Aug 09, 2018 3.750 3.750 3.240 3.300 34,990 -0.50(-13.16%)
Aug 08, 2018 4.000 4.000 3.800 3.800 23,630 -0.10(-2.69%)
Aug 07, 2018 4.000 4.000 3.905 3.905 30,604 -0.08(-1.88%)
Aug 06, 2018 4.140 4.180 3.980 3.980 6,767 -0.02(-0.50%)
Aug 03, 2018 4.030 4.180 3.990 4.000 48,000 +0.00(+0.08%)
Aug 02, 2018 4.300 4.300 3.997 3.997 6,676 -0.25(-5.96%)
Aug 01, 2018 4.291 4.350 4.166 4.250 13,943 +0.25(+6.25%)
Jul 31, 2018 3.750 4.164 3.750 4.000 16,421 -0.01(-0.15%)
Jul 30, 2018 4.100 4.250 3.960 4.006 43,695 -0.04(-1.09%)
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.