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 (%)
Oct 31, 2018 47.75 47.75 46.25 47.36 458 -0.14(-0.29%)
Oct 30, 2018 50.25 51.48 47.50 47.50 225 +0.50(+1.06%)
Oct 29, 2018 51.00 51.00 47.00 47.00 16 -1.75(-3.59%)
Oct 26, 2018 49.75 52.50 46.50 48.75 56 -1.25(-2.50%)
Oct 25, 2018 56.00 56.00 46.25 50.00 422 -2.75(-5.21%)
Oct 24, 2018 62.81 62.81 51.25 52.75 641 -12.25(-18.85%)
Oct 23, 2018 65.00 69.75 56.25 65.00 372 +4.75(+7.88%)
Oct 22, 2018 65.50 65.50 60.00 60.25 103 -5.50(-8.37%)
Oct 19, 2018 63.00 67.00 63.00 65.75 108 +11.00(+20.09%)
Oct 18, 2018 64.25 64.75 54.25 54.75 447 -9.50(-14.79%)
Oct 17, 2018 64.00 64.25 64.00 64.25 42 +0.25(+0.39%)
Oct 16, 2018 65.50 65.50 64.00 64.00 304 +0.00(+0.00%)
Oct 15, 2018 64.75 64.75 64.00 64.00 137 -1.25(-1.92%)
Oct 12, 2018 65.75 65.75 65.25 65.25 120 -0.75(-1.14%)
Oct 11, 2018 68.50 71.50 64.00 66.00 245 +1.00(+1.54%)
Oct 10, 2018 72.07 72.07 65.00 65.00 289 -9.00(-12.16%)
Oct 09, 2018 65.00 74.00 65.00 74.00 79 +6.00(+8.82%)
Oct 08, 2018 71.25 72.00 68.00 68.00 157 -0.75(-1.09%)
Oct 05, 2018 68.00 75.00 68.00 68.75 72 -0.05(-0.08%)
Oct 04, 2018 67.75 77.40 67.75 68.80 199 +1.30(+1.93%)
Oct 03, 2018 71.75 85.00 65.28 67.50 984 +1.50(+2.27%)
Oct 02, 2018 69.00 69.00 64.00 66.00 1,294 -2.00(-2.94%)
Oct 01, 2018 69.00 71.61 68.00 68.00 481 -0.12(-0.18%)
Sep 28, 2018 73.25 76.97 68.12 68.12 708 -3.62(-5.05%)
Sep 27, 2018 68.75 74.66 68.75 71.75 90 +3.00(+4.36%)
Sep 26, 2018 73.75 73.75 68.75 68.75 866 -2.50(-3.51%)
Sep 25, 2018 72.25 78.75 70.75 71.25 2,393 -1.50(-2.06%)
Sep 24, 2018 76.00 76.00 70.25 72.75 45 +0.25(+0.34%)
Sep 21, 2018 79.00 80.25 72.50 72.50 744 -1.00(-1.36%)
Sep 20, 2018 72.00 79.75 71.25 73.50 478 +1.00(+1.38%)
Sep 19, 2018 79.50 80.00 69.00 72.50 1,234 -7.50(-9.38%)
Sep 18, 2018 74.75 97.25 74.75 80.00 11,771 +7.00(+9.59%)
Sep 17, 2018 71.25 84.00 69.00 73.00 1,346 +4.25(+6.18%)
Sep 14, 2018 72.50 73.75 68.25 68.75 252 -4.75(-6.46%)
Sep 13, 2018 75.00 75.00 62.75 73.50 964 +1.25(+1.73%)
Sep 12, 2018 75.00 86.25 69.12 72.25 3,922 +1.00(+1.40%)
Sep 11, 2018 69.00 75.00 68.75 71.25 688 +1.25(+1.79%)
Sep 10, 2018 75.00 75.00 69.25 70.00 199 -2.50(-3.45%)
Sep 07, 2018 77.25 77.25 68.50 72.50 68 +0.00(+0.00%)
Sep 06, 2018 74.75 89.50 72.50 72.50 859 +0.00(+0.00%)
Sep 05, 2018 70.00 86.50 68.75 72.50 881 -5.75(-7.35%)
Sep 04, 2018 83.50 90.00 68.50 78.25 621 +1.15(+1.49%)
Aug 31, 2018 77.10 77.10 77.10 0 -1.65(-2.09%)
Aug 30, 2018 76.22 79.97 75.00 78.75 405 +3.00(+3.96%)
Aug 29, 2018 83.25 83.25 74.65 75.75 291 -1.75(-2.26%)
Aug 28, 2018 77.50 77.50 75.50 77.50 118 +2.00(+2.65%)
Aug 27, 2018 85.25 85.25 73.75 75.50 612 -5.75(-7.08%)
Aug 24, 2018 79.25 81.50 73.50 81.25 280 -7.25(-8.19%)
Aug 23, 2018 87.75 88.50 84.50 88.50 161 -1.50(-1.67%)
Aug 22, 2018 91.17 91.33 90.00 90.00 162 -2.71(-2.92%)
Aug 21, 2018 91.25 96.25 90.00 92.71 370 +4.83(+5.50%)
Aug 20, 2018 95.00 96.00 87.50 87.88 492 -8.12(-8.46%)
Aug 17, 2018 94.00 96.00 81.50 96.00 796 +2.25(+2.40%)
Aug 16, 2018 93.75 93.75 93.75 93.75 24 +0.00(+0.00%)
Aug 15, 2018 93.75 93.75 88.25 93.75 83 -2.50(-2.60%)
Aug 14, 2018 81.75 96.25 75.00 96.25 1,479 +10.75(+12.57%)
Aug 13, 2018 85.50 89.25 85.00 85.50 264 -0.25(-0.29%)
Aug 10, 2018 87.25 87.25 83.25 85.75 16 +3.25(+3.94%)
Aug 09, 2018 93.75 93.75 81.00 82.50 1,399 -12.50(-13.16%)
Aug 08, 2018 100.00 100.00 95.00 95.00 945 -2.62(-2.69%)
Aug 07, 2018 100.00 100.00 97.62 97.62 1,224 -1.88(-1.88%)
Aug 06, 2018 103.50 104.50 99.50 99.50 270 -0.50(-0.50%)
Aug 03, 2018 100.75 104.50 99.75 100.00 1,920 +0.08(+0.08%)
Aug 02, 2018 107.50 107.50 99.92 99.92 267 -6.33(-5.96%)
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.