Chronicle Journal: Finance

Adial Pharmaceuticals Inc (NQ: ADIL )

3.880 USD -0.110 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.440 2.480 2.360 2.440 56,969 -0.01(-0.41%)
Jul 29, 2021 2.420 2.490 2.364 2.450 203,934 +0.05(+2.08%)
Jul 28, 2021 2.310 2.410 2.300 2.400 155,069 +0.07(+3.00%)
Jul 27, 2021 2.380 2.380 2.270 2.330 147,191 -0.04(-1.69%)
Jul 26, 2021 2.430 2.449 2.350 2.370 88,040 -0.02(-0.84%)
Jul 23, 2021 2.370 2.480 2.350 2.390 287,750 -0.01(-0.42%)
Jul 22, 2021 2.480 2.570 2.380 2.400 357,364 -0.09(-3.61%)
Jul 21, 2021 2.610 2.610 2.490 2.490 282,273 -0.12(-4.60%)
Jul 20, 2021 2.450 2.630 2.433 2.610 251,998 +0.14(+5.67%)
Jul 19, 2021 2.530 2.540 2.370 2.470 546,855 -0.06(-2.37%)
Jul 16, 2021 2.510 2.630 2.490 2.530 478,511 +0.04(+1.61%)
Jul 15, 2021 2.580 2.620 2.431 2.490 1,060,575 -0.24(-8.79%)
Jul 14, 2021 2.630 3.400 2.520 2.730 8,817,303 +0.11(+4.20%)
Jul 13, 2021 2.710 2.790 2.570 2.620 353,589 -0.12(-4.38%)
Jul 12, 2021 2.780 2.820 2.670 2.740 189,927 -0.04(-1.44%)
Jul 09, 2021 2.690 2.910 2.640 2.780 258,428 +0.13(+4.91%)
Jul 08, 2021 2.670 2.748 2.610 2.650 300,704 -0.11(-3.99%)
Jul 07, 2021 2.810 2.990 2.700 2.760 705,256 -0.08(-2.82%)
Jul 06, 2021 2.930 2.960 2.750 2.840 878,665 -0.10(-3.40%)
Jul 02, 2021 2.530 2.960 2.500 2.940 1,959,785 +0.41(+16.21%)
Jul 01, 2021 2.550 2.610 2.500 2.530 291,478 -0.02(-0.78%)
Jun 30, 2021 2.570 2.627 2.510 2.550 366,729 -0.06(-2.30%)
Jun 29, 2021 2.590 2.700 2.571 2.610 824,705 -0.12(-4.40%)
Jun 28, 2021 2.360 3.100 2.270 2.730 8,551,614 +0.25(+10.08%)
Jun 25, 2021 2.510 2.550 2.400 2.480 1,366,892 -0.04(-1.59%)
Jun 24, 2021 2.760 2.800 2.450 2.520 3,656,766 -0.42(-14.29%)
Jun 23, 2021 2.730 2.940 2.530 2.940 4,387,656 -0.19(-6.07%)
Jun 22, 2021 3.520 3.780 2.970 3.130 27,346,210 +0.26(+9.06%)
Jun 21, 2021 2.950 3.089 2.770 2.870 4,844,046 -0.05(-1.71%)
Jun 18, 2021 2.780 2.930 2.730 2.920 218,235 +0.17(+6.18%)
Jun 17, 2021 2.670 2.810 2.658 2.750 162,009 +0.03(+1.10%)
Jun 16, 2021 2.720 2.770 2.660 2.720 78,845 +0.02(+0.74%)
Jun 15, 2021 2.740 2.784 2.652 2.700 41,199 -0.09(-3.23%)
Jun 14, 2021 2.740 2.800 2.710 2.790 92,834 +0.09(+3.33%)
Jun 11, 2021 2.750 2.762 2.660 2.700 40,244 +0.00(+0.00%)
Jun 10, 2021 2.770 2.810 2.600 2.700 87,266 -0.03(-1.10%)
Jun 09, 2021 2.900 2.920 2.690 2.730 259,996 -0.10(-3.53%)
Jun 08, 2021 2.860 2.930 2.820 2.830 307,909 +0.01(+0.35%)
Jun 07, 2021 2.630 2.830 2.630 2.820 395,498 +0.16(+6.02%)
Jun 04, 2021 2.600 2.750 2.600 2.660 465,436 -0.16(-5.67%)
Jun 03, 2021 2.610 2.830 2.560 2.820 1,156,898 +0.19(+7.22%)
Jun 02, 2021 2.590 2.640 2.510 2.630 197,890 +0.06(+2.33%)
Jun 01, 2021 2.450 2.600 2.450 2.570 110,057 +0.10(+4.05%)
May 28, 2021 2.400 2.500 2.369 2.470 86,619 +0.04(+1.65%)
May 27, 2021 2.390 2.490 2.350 2.430 117,293 +0.01(+0.41%)
May 26, 2021 2.500 2.500 2.410 2.420 191,164 -0.08(-3.20%)
May 25, 2021 2.510 2.590 2.405 2.500 191,569 -0.01(-0.40%)
May 24, 2021 2.500 2.739 2.400 2.510 133,410 -0.01(-0.40%)
May 21, 2021 2.520 2.560 2.470 2.520 74,820 -0.01(-0.40%)
May 20, 2021 2.370 2.530 2.370 2.530 175,437 +0.20(+8.58%)
May 19, 2021 2.300 2.340 2.266 2.330 63,255 +0.01(+0.43%)
May 18, 2021 2.280 2.370 2.230 2.320 143,803 +0.03(+1.31%)
May 17, 2021 2.350 2.380 2.230 2.290 110,608 -0.06(-2.55%)
May 14, 2021 2.020 2.380 1.980 2.350 214,893 +0.30(+14.63%)
May 13, 2021 2.050 2.100 1.980 2.050 136,646 -0.02(-0.97%)
May 12, 2021 2.050 2.160 2.000 2.070 165,703 +0.01(+0.49%)
May 11, 2021 1.910 2.110 1.910 2.060 92,341 -0.04(-1.90%)
May 10, 2021 2.140 2.160 2.100 2.100 57,491 -0.07(-3.23%)
May 07, 2021 2.160 2.290 2.116 2.170 126,333 +0.02(+0.93%)
May 06, 2021 2.290 2.320 2.140 2.150 116,902 -0.14(-6.11%)
May 05, 2021 2.270 2.380 2.200 2.290 121,323 -0.01(-0.43%)
May 04, 2021 2.270 2.360 2.170 2.300 209,153 -0.01(-0.43%)
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.