Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

0.2681 -0.0119 (-4.25%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 1.510 1.530 1.510 1.510 5,102 +0.01(+0.67%)
Sep 27, 2019 1.470 1.540 1.460 1.500 13,200 +0.04(+2.74%)
Sep 26, 2019 1.460 1.480 1.440 1.460 6,490 +0.01(+0.69%)
Sep 25, 2019 1.430 1.540 1.430 1.450 46,471 +0.01(+0.69%)
Sep 24, 2019 1.500 1.500 1.420 1.440 31,955 -0.05(-3.36%)
Sep 23, 2019 1.540 1.540 1.487 1.490 8,000 -0.04(-2.61%)
Sep 20, 2019 1.480 1.540 1.440 1.530 97,300 +0.05(+3.38%)
Sep 19, 2019 1.500 1.520 1.450 1.480 23,564 -0.01(-0.67%)
Sep 18, 2019 1.620 1.630 1.480 1.490 62,320 -0.13(-8.02%)
Sep 17, 2019 1.680 1.680 1.560 1.620 54,119 -0.06(-3.57%)
Sep 16, 2019 1.590 1.720 1.580 1.680 47,083 +0.07(+4.35%)
Sep 13, 2019 1.600 1.750 1.578 1.610 88,200 +0.00(+0.00%)
Sep 12, 2019 1.710 1.730 1.560 1.610 71,386 -0.05(-3.01%)
Sep 11, 2019 1.720 1.930 1.600 1.660 335,438 +0.09(+5.73%)
Sep 10, 2019 1.540 1.630 1.520 1.570 31,978 +0.04(+2.61%)
Sep 09, 2019 1.620 1.620 1.530 1.530 15,799 -0.08(-4.97%)
Sep 06, 2019 1.600 1.644 1.527 1.610 35,600 +0.05(+3.21%)
Sep 05, 2019 1.690 1.900 1.520 1.560 83,653 -0.12(-7.14%)
Sep 04, 2019 1.690 1.690 1.590 1.680 6,568 +0.02(+1.20%)
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.