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 (%)
Mar 31, 2020 33.75 33.75 32.50 32.50 1,001 -1.00(-2.99%)
Mar 30, 2020 33.00 35.50 31.25 33.50 1,008 -1.00(-2.90%)
Mar 27, 2020 32.25 36.00 31.25 34.50 3,244 +2.00(+6.15%)
Mar 26, 2020 33.00 38.50 29.00 32.50 10,745 +1.50(+4.84%)
Mar 25, 2020 29.50 32.25 26.25 31.00 4,650 +4.75(+18.10%)
Mar 24, 2020 28.75 31.00 26.13 26.25 2,812 +0.00(+0.00%)
Mar 23, 2020 28.25 30.75 25.25 26.25 1,597 -3.65(-12.21%)
Mar 20, 2020 31.25 31.75 28.00 29.90 500 -0.35(-1.16%)
Mar 19, 2020 27.25 32.00 27.25 30.25 410 +1.50(+5.22%)
Mar 18, 2020 31.25 35.75 25.00 28.75 3,789 -4.00(-12.21%)
Mar 17, 2020 34.00 44.75 32.50 32.75 4,509 -0.75(-2.24%)
Mar 16, 2020 32.50 34.38 30.50 33.50 615 +1.59(+4.97%)
Mar 13, 2020 32.49 34.26 30.50 31.91 1,004 +1.41(+4.63%)
Mar 12, 2020 30.00 32.50 30.00 30.50 1,189 -3.25(-9.63%)
Mar 11, 2020 33.50 35.75 32.88 33.75 729 -0.50(-1.46%)
Mar 10, 2020 35.00 35.62 33.50 34.25 292 +1.00(+3.01%)
Mar 09, 2020 36.00 36.25 32.50 33.25 1,595 -3.25(-8.90%)
Mar 06, 2020 39.75 39.84 36.13 36.50 2,384 -3.25(-8.18%)
Mar 05, 2020 36.25 39.98 35.25 39.75 1,766 +1.96(+5.19%)
Mar 04, 2020 38.25 38.67 35.00 37.79 2,042 +1.79(+4.97%)
Mar 03, 2020 36.25 47.00 31.75 36.00 14,506 +0.75(+2.13%)
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.