Indicators

Adial Pharmaceuticals Inc (NQ: ADIL )

2.150 -0.170 (-7.32%)

Streaming Delayed Price Updated: 11:55 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	60.00	62.50	59.22	61.75	3,464	+1.00(+1.65%)
May 27, 2021	59.75	62.25	58.75	60.75	4,691	+0.25(+0.41%)
May 26, 2021	62.50	62.50	60.25	60.50	7,646	-2.00(-3.20%)
May 25, 2021	62.75	64.75	60.12	62.50	7,662	-0.25(-0.40%)
May 24, 2021	62.50	67.50	60.00	62.75	5,336	-0.25(-0.40%)
May 21, 2021	63.00	64.00	61.75	63.00	2,992	-0.25(-0.40%)
May 20, 2021	59.25	63.25	59.25	63.25	7,017	+5.00(+8.58%)
May 19, 2021	57.50	58.50	56.64	58.25	2,530	+0.25(+0.43%)
May 18, 2021	57.00	59.25	55.75	58.00	5,752	+0.75(+1.31%)
May 17, 2021	58.75	59.50	55.75	57.25	4,424	-1.50(-2.55%)
May 14, 2021	50.50	59.50	49.50	58.75	8,595	+7.50(+14.63%)
May 13, 2021	51.25	52.50	49.50	51.25	5,465	-0.50(-0.97%)
May 12, 2021	51.25	54.00	50.00	51.75	6,628	+0.25(+0.49%)
May 11, 2021	47.75	52.75	47.75	51.50	3,693	-1.00(-1.90%)
May 10, 2021	53.50	54.00	52.50	52.50	2,299	-1.75(-3.23%)
May 07, 2021	54.00	57.25	52.91	54.25	5,053	+0.50(+0.93%)
May 06, 2021	57.25	58.00	53.50	53.75	4,676	-3.50(-6.11%)
May 05, 2021	56.75	59.50	55.00	57.25	4,852	-0.25(-0.43%)
May 04, 2021	56.75	59.00	54.25	57.50	8,366	-0.25(-0.43%)

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.