Indicators

Adial Pharmaceuticals Inc (NQ: ADIL )

1.700 -0.200 (-10.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	44.50	45.75	42.00	42.00	2,804	-2.50(-5.62%)
Jun 27, 2019	47.25	47.25	44.00	44.50	1,406	-1.75(-3.78%)
Jun 26, 2019	46.50	47.26	45.09	46.25	851	+0.00(+0.00%)
Jun 25, 2019	48.00	48.75	44.25	46.25	3,172	-0.75(-1.60%)
Jun 24, 2019	49.50	49.50	46.73	47.00	1,054	-1.75(-3.59%)
Jun 21, 2019	48.25	51.00	47.00	48.75	1,320	+0.50(+1.04%)
Jun 20, 2019	47.50	50.25	47.50	48.25	1,428	+1.50(+3.21%)
Jun 19, 2019	48.25	49.75	46.50	46.75	950	-2.75(-5.56%)
Jun 18, 2019	48.75	50.75	46.25	49.50	1,395	+1.25(+2.59%)
Jun 17, 2019	49.75	50.49	47.75	48.25	870	-0.50(-1.03%)
Jun 14, 2019	51.75	51.75	47.50	48.75	1,728	-2.75(-5.34%)
Jun 13, 2019	48.75	55.75	48.75	51.50	5,041	+3.50(+7.29%)
Jun 12, 2019	48.00	50.75	47.50	48.00	2,178	+0.00(+0.00%)
Jun 11, 2019	49.25	52.25	47.50	48.00	1,287	-3.00(-5.88%)
Jun 10, 2019	54.50	54.50	50.50	51.00	1,110	-2.25(-4.23%)
Jun 07, 2019	51.25	54.50	45.62	53.25	2,832	+2.00(+3.90%)
Jun 06, 2019	49.25	55.75	49.25	51.25	6,010	+3.25(+6.77%)
Jun 05, 2019	45.75	49.40	44.50	48.00	890	+2.75(+6.08%)
Jun 04, 2019	46.00	46.00	43.88	45.25	2,937	-0.50(-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.