Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

0.2350 -0.0151 (-6.04%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 5.420 5.510 5.010 5.120 246,800 -0.43(-7.75%)
Dec 28, 2018 5.800 5.900 5.100 5.550 563,500 -0.23(-3.98%)
Dec 27, 2018 5.700 6.670 5.450 5.780 2,574,165 -0.53(-8.40%)
Dec 26, 2018 5.500 7.450 5.450 6.310 10,019,064 +1.36(+27.47%)
Dec 24, 2018 3.850 5.750 3.600 4.950 4,458,300 +0.65(+15.12%)
Dec 21, 2018 3.200 4.300 3.000 4.300 812,000 +1.23(+40.07%)
Dec 20, 2018 3.570 3.570 2.860 3.070 945,229 -0.62(-16.80%)
Dec 19, 2018 3.520 4.180 3.290 3.690 10,431,599 +0.74(+25.08%)
Dec 18, 2018 2.890 3.180 2.720 2.950 441,159 +0.15(+5.36%)
Dec 17, 2018 3.460 3.600 2.800 2.800 717,656 -1.00(-26.32%)
Dec 14, 2018 3.650 4.090 3.330 3.800 4,458,700 -0.36(-8.65%)
Dec 13, 2018 2.880 4.330 2.550 4.160 28,955,332 +2.13(+104.93%)
Dec 12, 2018 2.020 2.250 1.850 2.030 274,954 +0.07(+3.57%)
Dec 11, 2018 2.140 2.240 1.800 1.960 147,769 -0.17(-7.98%)
Dec 10, 2018 2.380 2.500 1.980 2.130 255,618 -0.25(-10.50%)
Dec 07, 2018 3.000 3.030 2.380 2.380 226,000 -0.62(-20.67%)
Dec 06, 2018 2.800 3.140 2.500 3.000 460,873 +0.20(+7.14%)
Dec 04, 2018 2.800 3.390 2.670 2.800 614,500 -0.03(-1.06%)
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.