Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

0.2303 +0.0003 (+0.13%)
Streaming Delayed Price Updated: 12:16 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.690 2.699 2.380 2.410 143,300 -0.23(-8.71%)
Dec 30, 2019 2.420 2.730 2.390 2.640 191,612 +0.19(+7.76%)
Dec 27, 2019 2.340 2.450 2.330 2.450 28,900 +0.10(+4.26%)
Dec 26, 2019 2.360 2.450 2.211 2.350 65,795 -0.03(-1.07%)
Dec 24, 2019 2.160 2.400 2.154 2.375 57,900 +0.21(+9.46%)
Dec 23, 2019 2.220 2.330 2.150 2.170 83,213 -0.14(-6.06%)
Dec 20, 2019 2.490 2.490 2.288 2.310 69,000 -0.13(-5.33%)
Dec 19, 2019 2.400 2.500 2.280 2.440 166,093 +0.15(+6.55%)
Dec 18, 2019 2.360 2.370 2.100 2.290 107,294 +0.13(+6.02%)
Dec 17, 2019 2.310 2.420 2.000 2.160 295,167 -0.37(-14.62%)
Dec 16, 2019 2.450 3.170 2.060 2.530 1,566,831 +0.33(+15.00%)
Dec 13, 2019 1.620 2.490 1.620 2.200 365,800 +0.52(+30.95%)
Dec 12, 2019 1.700 1.710 1.660 1.680 27,023 +0.01(+0.60%)
Dec 11, 2019 1.740 1.750 1.635 1.670 34,861 -0.02(-1.18%)
Dec 10, 2019 1.690 1.700 1.570 1.690 148,887 +0.07(+4.32%)
Dec 09, 2019 1.470 1.650 1.470 1.620 51,295 +0.11(+7.28%)
Dec 06, 2019 1.400 1.660 1.395 1.510 130,500 +0.13(+9.34%)
Dec 05, 2019 1.370 1.420 1.370 1.381 2,167 -0.01(-0.65%)
Dec 04, 2019 1.400 1.420 1.390 1.390 10,117 -0.01(-0.71%)
Dec 03, 2019 1.420 1.420 1.364 1.400 21,233 -0.01(-0.71%)
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.