Indicators

Adial Pharmaceuticals Inc (NQ: ADIL )

1.710 +0.010 (+0.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	11.25	11.97	10.75	11.00	1,386	-0.25(-2.22%)
Feb 27, 2023	12.50	12.50	10.51	11.25	5,044	-1.25(-9.98%)
Feb 24, 2023	12.50	13.75	11.00	12.50	15,630	-0.00(-0.02%)
Feb 23, 2023	11.00	13.25	10.45	12.50	10,351	+1.50(+13.64%)
Feb 22, 2023	11.25	11.73	10.53	11.00	5,249	+0.39(+3.70%)
Feb 21, 2023	11.32	11.44	10.00	10.61	7,410	-0.18(-1.65%)
Feb 17, 2023	9.975	10.79	8.750	10.79	11,008	+1.09(+11.24%)
Feb 16, 2023	9.650	9.975	8.750	9.695	10,770	+0.42(+4.53%)
Feb 15, 2023	8.750	9.633	8.262	9.275	15,735	+0.06(+0.68%)
Feb 14, 2023	9.750	9.840	8.750	9.213	2,542	-0.39(-4.04%)
Feb 13, 2023	8.803	9.975	8.312	9.600	3,277	+0.85(+9.71%)
Feb 10, 2023	9.008	9.625	8.377	8.750	2,778	-0.85(-8.85%)
Feb 09, 2023	9.500	10.05	9.250	9.600	3,070	-0.10(-1.03%)
Feb 08, 2023	9.525	9.750	8.857	9.700	1,903	-0.05(-0.51%)
Feb 07, 2023	10.22	10.57	9.500	9.750	2,580	-0.22(-2.23%)
Feb 06, 2023	10.50	10.56	9.750	9.973	4,437	-0.54(-5.09%)
Feb 03, 2023	10.50	11.38	10.25	10.51	9,143	-0.98(-8.53%)
Feb 02, 2023	11.50	11.50	9.500	11.49	19,957	-0.01(-0.11%)

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.