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 (%)
Sep 30, 2020 66.25 71.00 52.75 55.75 633,880 -20.00(-26.40%)
Sep 29, 2020 35.25 100.00 35.00 75.75 3,753,081 +40.50(+114.89%)
Sep 28, 2020 30.00 36.50 30.00 35.25 63,863 +5.00(+16.53%)
Sep 25, 2020 31.75 34.75 30.00 30.25 41,796 +0.00(+0.00%)
Sep 24, 2020 31.50 31.75 28.50 30.25 15,841 -2.00(-6.20%)
Sep 23, 2020 32.25 33.00 31.25 32.25 7,729 -0.50(-1.53%)
Sep 22, 2020 32.75 37.75 31.75 32.75 35,935 +0.75(+2.34%)
Sep 21, 2020 33.00 33.50 32.00 32.00 3,202 -1.00(-3.03%)
Sep 18, 2020 32.50 34.75 32.50 33.00 6,772 +0.50(+1.54%)
Sep 17, 2020 32.50 33.25 32.50 32.50 1,578 +0.00(+0.00%)
Sep 16, 2020 32.50 33.75 32.50 32.50 4,456 -0.75(-2.26%)
Sep 15, 2020 33.00 33.50 31.75 33.25 5,230 +0.00(+0.00%)
Sep 14, 2020 32.75 33.25 31.75 33.25 10,948 +1.50(+4.72%)
Sep 11, 2020 33.25 35.00 31.75 31.75 12,976 -1.25(-3.79%)
Sep 10, 2020 31.25 33.75 31.00 33.00 10,402 +2.00(+6.45%)
Sep 09, 2020 31.50 31.75 30.25 31.00 4,986 -0.50(-1.59%)
Sep 08, 2020 31.50 32.50 30.75 31.50 4,481 -1.00(-3.08%)
Sep 04, 2020 33.50 33.52 30.00 32.50 16,748 -0.50(-1.52%)
Sep 03, 2020 34.50 34.75 32.50 33.00 11,904 -2.00(-5.71%)
Sep 02, 2020 37.00 37.75 34.25 35.00 34,057 -2.50(-6.67%)
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.