Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 64.25 65.69 62.75 63.75 14,669 -1.50(-2.30%)
Jun 29, 2021 64.75 67.50 64.28 65.25 32,988 -3.00(-4.40%)
Jun 28, 2021 59.00 77.50 56.75 68.25 342,064 +6.25(+10.08%)
Jun 25, 2021 62.75 63.75 60.00 62.00 54,675 -1.00(-1.59%)
Jun 24, 2021 69.00 70.00 61.25 63.00 146,270 -10.50(-14.29%)
Jun 23, 2021 68.25 73.50 63.25 73.50 175,506 -4.75(-6.07%)
Jun 22, 2021 88.00 94.50 74.25 78.25 1,093,848 +6.50(+9.06%)
Jun 21, 2021 73.75 77.23 69.25 71.75 193,803 -1.25(-1.71%)
Jun 18, 2021 69.50 73.25 68.25 73.00 8,729 +4.25(+6.18%)
Jun 17, 2021 66.75 70.25 66.44 68.75 6,480 +0.75(+1.10%)
Jun 16, 2021 68.00 69.25 66.50 68.00 3,153 +0.50(+0.74%)
Jun 15, 2021 68.50 69.60 66.30 67.50 1,647 -2.25(-3.23%)
Jun 14, 2021 68.50 70.00 67.75 69.75 3,713 +2.25(+3.33%)
Jun 11, 2021 68.75 69.05 66.50 67.50 1,609 +0.00(+0.00%)
Jun 10, 2021 69.25 70.25 65.00 67.50 3,490 -0.75(-1.10%)
Jun 09, 2021 72.50 73.00 67.25 68.25 10,399 -2.50(-3.53%)
Jun 08, 2021 71.50 73.25 70.50 70.75 12,316 +0.25(+0.35%)
Jun 07, 2021 65.75 70.75 65.75 70.50 15,819 +4.00(+6.02%)
Jun 04, 2021 65.00 68.75 65.00 66.50 18,617 -4.00(-5.67%)
Jun 03, 2021 65.25 70.75 64.00 70.50 46,275 +4.75(+7.22%)
Jun 02, 2021 64.75 66.00 62.75 65.75 7,915 +1.50(+2.33%)
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.