Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

0.5963 +0.0084 (+1.43%)
Streaming Delayed Price Updated: 10:05 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.650 2.840 2.110 2.230 15,847,005 -0.80(-26.40%)
Sep 29, 2020 1.410 4.000 1.400 3.030 93,827,024 +1.62(+114.89%)
Sep 28, 2020 1.200 1.460 1.200 1.410 1,596,597 +0.20(+16.53%)
Sep 25, 2020 1.270 1.390 1.200 1.210 1,044,900 +0.00(+0.00%)
Sep 24, 2020 1.260 1.270 1.140 1.210 396,031 -0.08(-6.20%)
Sep 23, 2020 1.290 1.320 1.250 1.290 193,231 -0.02(-1.53%)
Sep 22, 2020 1.310 1.510 1.270 1.310 898,381 +0.03(+2.34%)
Sep 21, 2020 1.320 1.340 1.280 1.280 80,064 -0.04(-3.03%)
Sep 18, 2020 1.300 1.390 1.300 1.320 169,300 +0.02(+1.54%)
Sep 17, 2020 1.300 1.330 1.300 1.300 39,465 +0.00(+0.00%)
Sep 16, 2020 1.300 1.350 1.300 1.300 111,423 -0.03(-2.26%)
Sep 15, 2020 1.320 1.340 1.270 1.330 130,751 +0.00(+0.00%)
Sep 14, 2020 1.310 1.330 1.270 1.330 273,722 +0.06(+4.72%)
Sep 11, 2020 1.330 1.400 1.270 1.270 324,400 -0.05(-3.79%)
Sep 10, 2020 1.250 1.350 1.240 1.320 260,066 +0.08(+6.45%)
Sep 09, 2020 1.260 1.270 1.210 1.240 124,672 -0.02(-1.59%)
Sep 08, 2020 1.260 1.300 1.230 1.260 112,049 -0.04(-3.08%)
Sep 04, 2020 1.340 1.341 1.200 1.300 418,700 -0.02(-1.52%)
Sep 03, 2020 1.380 1.390 1.300 1.320 297,612 -0.08(-5.71%)
Sep 02, 2020 1.480 1.510 1.370 1.400 851,429 -0.10(-6.67%)
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.