Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.330 -0.070 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 62.75 68.75 61.25 65.50 5,266 +1.75(+2.75%)
Apr 29, 2019 62.50 64.50 59.38 63.75 7,583 +1.25(+2.00%)
Apr 26, 2019 58.50 62.50 56.79 62.50 1,996 +2.50(+4.17%)
Apr 25, 2019 60.75 63.00 58.00 60.00 2,426 +0.00(+0.00%)
Apr 24, 2019 61.75 64.50 58.75 60.00 5,701 -4.75(-7.34%)
Apr 23, 2019 67.25 67.25 62.25 64.75 7,547 -2.50(-3.72%)
Apr 22, 2019 67.00 72.25 66.25 67.25 2,377 +0.00(+0.00%)
Apr 18, 2019 70.00 72.50 63.25 67.25 4,872 -3.50(-4.95%)
Apr 17, 2019 72.50 73.00 70.25 70.75 2,013 -2.00(-2.75%)
Apr 16, 2019 74.25 75.00 70.50 72.75 4,320 -0.50(-0.68%)
Apr 15, 2019 73.50 77.00 70.94 73.25 5,950 +0.00(+0.00%)
Apr 12, 2019 72.75 75.00 72.50 73.25 1,312 +0.75(+1.03%)
Apr 11, 2019 73.75 75.00 72.00 72.50 1,660 -1.50(-2.03%)
Apr 10, 2019 73.75 76.75 72.50 74.00 2,896 +0.25(+0.34%)
Apr 09, 2019 74.75 75.58 72.75 73.75 2,134 -0.75(-1.01%)
Apr 08, 2019 76.25 79.25 72.50 74.50 4,726 -2.25(-2.93%)
Apr 05, 2019 77.75 79.55 75.50 76.75 2,612 -0.25(-0.32%)
Apr 04, 2019 79.75 80.50 75.25 77.00 3,470 -3.25(-4.05%)
Apr 03, 2019 81.00 83.75 78.00 80.25 2,853 -0.25(-0.31%)
Apr 02, 2019 85.25 86.75 80.25 80.50 7,957 +1.75(+2.22%)
Apr 01, 2019 85.25 87.00 78.00 78.75 5,177 -7.00(-8.16%)
Mar 29, 2019 82.00 90.00 81.67 85.75 12,108 +4.75(+5.86%)
Mar 28, 2019 73.25 82.00 72.25 81.00 9,101 +7.50(+10.20%)
Mar 27, 2019 74.00 74.00 70.50 73.50 2,323 -0.25(-0.34%)
Mar 26, 2019 74.50 75.64 71.27 73.75 2,643 -0.75(-1.01%)
Mar 25, 2019 74.75 74.75 70.75 74.50 2,380 -0.75(-1.00%)
Mar 22, 2019 77.50 78.25 71.25 75.25 5,560 -2.50(-3.22%)
Mar 21, 2019 72.75 77.75 68.50 77.75 7,932 +4.75(+6.51%)
Mar 20, 2019 75.00 76.75 72.00 73.00 3,840 -1.50(-2.01%)
Mar 19, 2019 75.25 78.72 73.00 74.50 8,216 -0.75(-1.00%)
Mar 18, 2019 83.75 84.75 74.75 75.25 19,057 -7.50(-9.06%)
Mar 15, 2019 90.00 93.25 82.50 82.75 20,768 -8.00(-8.82%)
Mar 14, 2019 90.00 97.50 90.00 90.75 28,922 +0.00(+0.00%)
Mar 13, 2019 86.75 91.75 85.75 90.75 11,543 +4.50(+5.22%)
Mar 12, 2019 89.75 92.25 85.52 86.25 15,343 -4.00(-4.43%)
Mar 11, 2019 83.75 92.75 83.75 90.25 22,359 +5.50(+6.49%)
Mar 08, 2019 82.50 98.00 82.25 84.75 70,756 +1.50(+1.80%)
Mar 07, 2019 87.50 87.75 81.75 83.25 8,157 -3.00(-3.48%)
Mar 06, 2019 84.00 89.50 81.75 86.25 29,960 +3.00(+3.60%)
Mar 05, 2019 84.50 85.00 81.25 83.25 8,122 -1.00(-1.19%)
Mar 04, 2019 87.50 88.75 81.75 84.25 5,862 -3.50(-3.99%)
Mar 01, 2019 90.25 91.25 85.25 87.75 7,260 -2.50(-2.77%)
Feb 28, 2019 91.25 102.25 85.50 90.25 30,073 +0.25(+0.28%)
Feb 27, 2019 94.00 94.50 89.25 90.00 5,686 -2.25(-2.44%)
Feb 26, 2019 94.50 98.22 92.01 92.25 10,836 -7.00(-7.05%)
Feb 25, 2019 94.00 100.00 89.00 99.25 13,710 +3.50(+3.66%)
Feb 22, 2019 99.50 104.75 95.00 95.75 21,244 -3.50(-3.53%)
Feb 21, 2019 83.75 115.00 82.25 99.25 220,465 +15.00(+17.80%)
Feb 20, 2019 95.00 97.50 80.00 84.25 35,415 -5.50(-6.13%)
Feb 19, 2019 101.75 103.75 88.00 89.75 28,486 -15.25(-14.52%)
Feb 15, 2019 109.00 109.50 98.50 105.00 18,084 -2.50(-2.33%)
Feb 14, 2019 109.25 116.25 105.25 107.50 13,052 -8.50(-7.33%)
Feb 13, 2019 118.00 126.25 108.75 116.00 21,108 -2.50(-2.11%)
Feb 12, 2019 124.50 128.75 105.25 118.50 57,201 -12.75(-9.71%)
Feb 11, 2019 133.75 144.00 130.25 131.25 6,645 -3.50(-2.60%)
Feb 08, 2019 144.00 144.00 129.62 134.75 6,884 -11.75(-8.02%)
Feb 07, 2019 148.75 148.75 141.25 146.50 3,307 -2.25(-1.51%)
Feb 06, 2019 152.50 153.25 143.75 148.75 8,921 -6.00(-3.88%)
Feb 05, 2019 154.25 166.00 151.25 154.75 10,120 -6.75(-4.18%)
Feb 04, 2019 169.00 170.00 152.50 161.50 33,495 -10.50(-6.10%)
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.