Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.280 -0.010 (-0.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 1.820 1.850 1.580 1.610 1,231,700 -0.28(-14.81%)
Jul 30, 2020 1.740 2.170 1.430 1.890 7,309,131 +0.14(+8.00%)
Jul 29, 2020 1.550 1.780 1.490 1.750 1,828,409 +0.27(+18.24%)
Jul 28, 2020 1.450 1.620 1.440 1.480 1,007,735 +0.02(+1.37%)
Jul 27, 2020 1.400 1.460 1.400 1.460 128,056 +0.06(+4.29%)
Jul 24, 2020 1.410 1.430 1.380 1.400 125,800 -0.02(-1.41%)
Jul 23, 2020 1.420 1.450 1.400 1.420 144,711 +0.02(+1.43%)
Jul 22, 2020 1.470 1.550 1.400 1.400 702,579 -0.06(-4.11%)
Jul 21, 2020 1.510 1.520 1.390 1.460 692,266 +0.04(+2.82%)
Jul 20, 2020 1.440 1.470 1.400 1.420 216,510 -0.00(-0.01%)
Jul 17, 2020 1.420 1.470 1.370 1.420 258,000 +0.02(+1.43%)
Jul 16, 2020 1.360 1.430 1.330 1.400 90,394 +0.04(+2.94%)
Jul 15, 2020 1.310 1.400 1.300 1.360 207,381 +0.03(+2.26%)
Jul 14, 2020 1.370 1.380 1.310 1.330 182,706 -0.05(-3.62%)
Jul 13, 2020 1.430 1.447 1.370 1.380 118,907 -0.04(-2.82%)
Jul 10, 2020 1.460 1.470 1.420 1.420 200,600 -0.06(-4.05%)
Jul 09, 2020 1.490 1.500 1.430 1.480 165,595 -0.02(-1.33%)
Jul 08, 2020 1.550 1.550 1.460 1.500 312,143 -0.01(-0.66%)
Jul 07, 2020 1.390 1.540 1.360 1.510 1,358,315 +0.08(+5.59%)
Jul 06, 2020 1.400 1.440 1.330 1.430 985,230 +0.05(+3.62%)
Jul 02, 2020 1.420 1.440 1.350 1.380 384,900 -0.04(-2.82%)
Jul 01, 2020 1.400 1.470 1.400 1.420 320,852 +0.03(+2.16%)
Jun 30, 2020 1.410 1.440 1.370 1.390 187,143 +0.01(+0.72%)
Jun 29, 2020 1.390 1.420 1.370 1.380 159,228 -0.01(-0.72%)
Jun 26, 2020 1.480 1.480 1.355 1.390 308,900 -0.09(-6.08%)
Jun 25, 2020 1.380 1.510 1.380 1.480 882,499 +0.08(+5.71%)
Jun 24, 2020 1.420 1.440 1.350 1.400 415,730 -0.04(-2.78%)
Jun 23, 2020 1.430 1.490 1.420 1.440 287,788 +0.01(+0.70%)
Jun 22, 2020 1.470 1.470 1.400 1.430 348,722 -0.04(-2.72%)
Jun 19, 2020 1.450 1.480 1.430 1.470 182,900 +0.02(+1.38%)
Jun 18, 2020 1.460 1.490 1.430 1.450 390,311 -0.02(-1.36%)
Jun 17, 2020 1.510 1.630 1.460 1.470 1,389,113 -0.05(-3.29%)
Jun 16, 2020 1.570 1.570 1.480 1.520 691,046 -0.03(-1.94%)
Jun 15, 2020 1.460 1.610 1.440 1.550 1,511,641 +0.07(+4.73%)
Jun 12, 2020 1.580 1.580 1.470 1.480 815,800 +0.02(+1.37%)
Jun 11, 2020 1.410 1.700 1.400 1.460 3,444,245 -0.11(-7.01%)
Jun 10, 2020 1.550 1.790 1.540 1.570 4,925,285 +0.12(+8.28%)
Jun 09, 2020 1.860 1.860 1.400 1.450 3,584,543 -0.58(-28.57%)
Jun 08, 2020 1.710 3.160 1.710 2.030 3,431,755 +0.31(+18.00%)
Jun 05, 2020 1.690 1.789 1.620 1.720 93,900 +0.08(+4.90%)
Jun 04, 2020 1.590 1.660 1.510 1.640 50,203 +0.07(+4.32%)
Jun 03, 2020 1.640 1.640 1.550 1.572 6,205 -0.01(-0.50%)
Jun 02, 2020 1.560 1.680 1.550 1.580 18,625 +0.03(+1.61%)
Jun 01, 2020 1.570 1.570 1.490 1.555 43,188 -0.06(-3.72%)
May 29, 2020 1.596 1.640 1.590 1.615 7,400 -0.02(-1.52%)
May 28, 2020 1.610 1.690 1.610 1.640 24,976 -0.06(-3.53%)
May 27, 2020 1.550 2.180 1.500 1.700 864,614 +0.10(+6.25%)
May 26, 2020 1.550 1.670 1.480 1.600 37,146 +0.09(+5.96%)
May 22, 2020 1.510 1.590 1.505 1.510 16,100 -0.03(-1.95%)
May 21, 2020 1.560 1.580 1.525 1.540 24,726 +0.00(+0.00%)
May 20, 2020 1.550 1.570 1.410 1.540 33,727 +0.07(+4.75%)
May 19, 2020 1.390 1.530 1.390 1.470 118,178 +0.09(+6.39%)
May 18, 2020 1.380 1.400 1.340 1.382 21,239 +0.02(+1.61%)
May 15, 2020 1.340 1.400 1.330 1.360 4,600 +0.00(+0.00%)
May 14, 2020 1.350 1.390 1.300 1.360 25,047 +0.01(+0.74%)
May 13, 2020 1.390 1.420 1.350 1.350 7,563 -0.00(-0.21%)
May 12, 2020 1.390 1.390 1.335 1.353 14,847 -0.02(-1.26%)
May 11, 2020 1.420 1.420 1.320 1.370 13,767 +0.04(+2.62%)
May 08, 2020 1.320 1.430 1.320 1.335 11,300 +0.02(+1.91%)
May 07, 2020 1.330 1.348 1.285 1.310 21,167 +0.01(+0.77%)
May 06, 2020 1.310 1.370 1.280 1.300 35,638 -0.04(-2.99%)
May 05, 2020 1.350 1.400 1.340 1.340 21,811 -0.02(-1.47%)
May 04, 2020 1.340 1.380 1.290 1.360 8,382 -0.01(-1.06%)
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.