Indicators

Adial Pharmaceuticals Inc (NQ: ADIL )

1.930 -0.240 (-11.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	49.25	59.00	49.25	58.25	101,158	+9.50(+19.49%)
Nov 27, 2020	48.50	48.88	47.50	48.75	10,704	+1.50(+3.17%)
Nov 25, 2020	44.50	49.25	44.50	47.25	50,548	+1.50(+3.28%)
Nov 24, 2020	47.75	47.75	45.00	45.75	27,210	-0.50(-1.08%)
Nov 23, 2020	43.75	46.62	41.52	46.25	32,177	+3.00(+6.94%)
Nov 20, 2020	42.50	43.25	42.25	43.25	7,948	+0.75(+1.76%)
Nov 19, 2020	42.25	43.00	41.50	42.50	8,266	+0.25(+0.59%)
Nov 18, 2020	42.50	44.00	42.25	42.25	12,077	-0.50(-1.17%)
Nov 17, 2020	42.00	43.50	41.75	42.75	8,425	-0.25(-0.58%)
Nov 16, 2020	43.75	45.00	41.25	43.00	32,196	-3.00(-6.52%)
Nov 13, 2020	49.00	49.00	46.00	46.00	14,012	-3.75(-7.54%)
Nov 12, 2020	44.50	51.00	43.75	49.75	45,902	+4.75(+10.56%)
Nov 11, 2020	45.25	45.25	43.00	45.00	10,853	+0.25(+0.56%)
Nov 10, 2020	43.50	45.75	43.25	44.75	9,904	+2.00(+4.68%)
Nov 09, 2020	43.62	44.62	42.75	42.75	13,260	-3.00(-6.56%)
Nov 06, 2020	44.50	46.50	44.25	45.75	12,136	+0.75(+1.67%)
Nov 05, 2020	43.50	46.50	42.25	45.00	19,320	+1.00(+2.27%)
Nov 04, 2020	43.75	44.75	43.38	44.00	4,514	+0.25(+0.57%)
Nov 03, 2020	45.00	48.50	43.75	43.75	36,259	+0.00(+0.00%)

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.