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 (%)
Feb 28, 2020 36.00 38.02 31.50 36.00 1,716 -2.50(-6.49%)
Feb 27, 2020 37.75 40.75 30.00 38.50 3,848 -1.50(-3.75%)
Feb 26, 2020 39.50 40.00 39.25 40.00 620 +0.50(+1.27%)
Feb 25, 2020 41.00 43.00 37.50 39.50 2,542 -3.00(-7.05%)
Feb 24, 2020 42.50 42.50 38.50 42.50 370 -1.00(-2.30%)
Feb 21, 2020 40.25 45.25 40.25 43.50 5,368 +2.24(+5.44%)
Feb 20, 2020 40.00 41.79 37.50 41.26 1,815 +1.01(+2.50%)
Feb 19, 2020 38.75 42.25 37.25 40.25 6,061 +2.33(+6.14%)
Feb 18, 2020 39.75 39.75 37.05 37.92 1,281 +0.05(+0.12%)
Feb 14, 2020 42.50 44.05 30.50 37.88 14,216 -4.12(-9.82%)
Feb 13, 2020 41.50 43.98 41.25 42.00 1,315 -1.00(-2.33%)
Feb 12, 2020 41.75 46.00 41.75 43.00 1,457 +0.50(+1.18%)
Feb 11, 2020 40.75 43.87 40.00 42.50 1,795 +2.25(+5.59%)
Feb 10, 2020 45.50 47.00 35.00 40.25 6,092 -4.25(-9.55%)
Feb 07, 2020 48.75 48.75 43.75 44.50 3,172 -1.75(-3.78%)
Feb 06, 2020 43.50 50.75 43.25 46.25 5,810 +3.75(+8.82%)
Feb 05, 2020 40.75 43.56 40.00 42.50 1,728 -0.25(-0.58%)
Feb 04, 2020 44.00 46.23 40.00 42.75 2,134 -1.25(-2.84%)
Feb 03, 2020 45.00 46.25 43.00 44.00 970 -1.50(-3.30%)
Jan 31, 2020 43.50 47.25 41.50 45.50 1,992 +5.75(+14.47%)
Jan 30, 2020 46.75 46.75 39.25 39.75 2,746 -6.75(-14.52%)
Jan 29, 2020 49.25 49.25 43.25 46.50 2,678 -2.75(-5.58%)
Jan 28, 2020 49.00 51.00 48.75 49.25 1,191 -1.00(-1.99%)
Jan 27, 2020 52.00 53.24 48.75 50.25 1,485 -3.00(-5.63%)
Jan 24, 2020 50.50 53.25 50.50 53.25 856 +2.75(+5.45%)
Jan 23, 2020 50.50 52.50 49.25 50.50 1,925 +0.25(+0.50%)
Jan 22, 2020 52.50 55.57 50.00 50.25 2,013 -2.25(-4.29%)
Jan 21, 2020 52.50 55.00 50.00 52.50 1,288 -0.50(-0.94%)
Jan 17, 2020 52.50 55.50 52.50 53.00 2,392 -1.25(-2.30%)
Jan 16, 2020 57.00 57.50 52.50 54.25 4,815 -3.50(-6.06%)
Jan 15, 2020 57.50 59.95 52.00 57.75 1,475 -0.75(-1.28%)
Jan 14, 2020 56.50 63.12 50.25 58.50 5,088 +1.15(+2.01%)
Jan 13, 2020 56.75 58.50 55.50 57.35 725 +0.10(+0.17%)
Jan 10, 2020 60.50 61.75 55.25 57.25 2,828 -4.51(-7.30%)
Jan 09, 2020 62.50 66.25 61.75 61.76 3,896 +0.01(+0.01%)
Jan 08, 2020 61.25 62.25 58.15 61.75 1,291 +2.10(+3.53%)
Jan 07, 2020 59.75 62.25 58.00 59.65 1,766 -0.85(-1.41%)
Jan 06, 2020 58.75 61.50 58.20 60.50 490 -0.50(-0.82%)
Jan 03, 2020 60.00 62.25 57.50 61.00 2,004 +0.00(+0.00%)
Jan 02, 2020 63.25 63.75 59.50 61.00 3,150 +0.75(+1.24%)
Dec 31, 2019 67.25 67.48 59.50 60.25 5,732 -5.75(-8.71%)
Dec 30, 2019 60.50 68.25 59.75 66.00 7,664 +4.75(+7.76%)
Dec 27, 2019 58.50 61.25 58.25 61.25 1,156 +2.50(+4.26%)
Dec 26, 2019 59.00 61.25 55.27 58.75 2,631 -0.63(-1.07%)
Dec 24, 2019 54.00 60.00 53.86 59.38 2,316 +5.13(+9.46%)
Dec 23, 2019 55.50 58.25 53.75 54.25 3,328 -3.50(-6.06%)
Dec 20, 2019 62.25 62.25 57.20 57.75 2,760 -3.25(-5.33%)
Dec 19, 2019 60.00 62.50 57.00 61.00 6,643 +3.75(+6.55%)
Dec 18, 2019 59.00 59.25 52.50 57.25 4,291 +3.25(+6.02%)
Dec 17, 2019 57.75 60.50 50.00 54.00 11,806 -9.25(-14.62%)
Dec 16, 2019 61.25 79.25 51.50 63.25 62,673 +8.25(+15.00%)
Dec 13, 2019 40.50 62.25 40.50 55.00 14,632 +13.00(+30.95%)
Dec 12, 2019 42.50 42.75 41.50 42.00 1,080 +0.25(+0.60%)
Dec 11, 2019 43.50 43.75 40.88 41.75 1,394 -0.50(-1.18%)
Dec 10, 2019 42.25 42.50 39.25 42.25 5,955 +1.75(+4.32%)
Dec 09, 2019 36.75 41.25 36.75 40.50 2,051 +2.75(+7.28%)
Dec 06, 2019 35.00 41.50 34.86 37.75 5,220 +3.23(+9.34%)
Dec 05, 2019 34.25 35.50 34.25 34.52 86 -0.23(-0.65%)
Dec 04, 2019 35.00 35.50 34.75 34.75 404 -0.25(-0.71%)
Dec 03, 2019 35.50 35.50 34.11 35.00 849 -0.25(-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.