Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.381 -0.019 (-1.36%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 105.00 108.75 103.25 107.25 8,919 +2.75(+2.63%)
Sep 29, 2021 107.50 108.75 102.25 104.50 11,670 -2.75(-2.56%)
Sep 28, 2021 111.75 124.75 104.00 107.25 43,933 -5.75(-5.09%)
Sep 27, 2021 114.25 116.25 110.00 113.00 11,846 -2.75(-2.38%)
Sep 24, 2021 116.50 127.00 110.25 115.75 42,058 -1.00(-0.86%)
Sep 23, 2021 111.00 118.50 107.50 116.75 40,947 +7.00(+6.38%)
Sep 22, 2021 106.50 110.00 105.50 109.75 11,228 +3.75(+3.54%)
Sep 21, 2021 104.00 107.45 102.50 106.00 6,447 +3.00(+2.91%)
Sep 20, 2021 101.75 105.00 100.50 103.00 12,030 -1.75(-1.67%)
Sep 17, 2021 105.25 110.75 103.25 104.75 17,806 +0.25(+0.24%)
Sep 16, 2021 102.00 106.25 100.03 104.50 12,517 +2.00(+1.95%)
Sep 15, 2021 100.50 105.00 98.05 102.50 8,337 +2.75(+2.76%)
Sep 14, 2021 102.75 105.00 99.75 99.75 8,119 -2.25(-2.21%)
Sep 13, 2021 103.75 104.75 97.75 102.00 9,570 -1.50(-1.45%)
Sep 10, 2021 103.75 107.50 102.25 103.50 9,837 -0.25(-0.24%)
Sep 09, 2021 112.25 113.95 99.25 103.75 23,909 -7.75(-6.95%)
Sep 08, 2021 111.50 114.75 107.79 111.50 16,091 -2.25(-1.98%)
Sep 07, 2021 108.50 119.38 107.50 113.75 25,350 +5.00(+4.60%)
Sep 03, 2021 108.00 109.50 105.50 108.75 6,340 +1.00(+0.93%)
Sep 02, 2021 105.50 108.75 103.25 107.75 14,837 +4.50(+4.36%)
Sep 01, 2021 103.50 104.50 101.50 103.25 10,818 +0.75(+0.73%)
Aug 31, 2021 106.00 107.17 101.00 102.50 15,885 -0.75(-0.73%)
Aug 30, 2021 105.50 109.75 97.25 103.25 37,405 -1.75(-1.67%)
Aug 27, 2021 94.75 113.25 93.75 105.00 77,137 +12.75(+13.82%)
Aug 26, 2021 95.00 99.50 90.25 92.25 44,018 -2.50(-2.64%)
Aug 25, 2021 86.50 97.25 85.75 94.75 35,815 +8.50(+9.86%)
Aug 24, 2021 87.25 87.25 83.00 86.25 25,193 +0.25(+0.29%)
Aug 23, 2021 85.00 87.25 82.25 86.00 19,881 +2.50(+2.99%)
Aug 20, 2021 78.25 87.50 77.50 83.50 59,943 +5.50(+7.05%)
Aug 19, 2021 78.25 80.75 75.00 78.00 8,759 -2.00(-2.50%)
Aug 18, 2021 81.50 83.50 78.00 80.00 12,705 -2.25(-2.74%)
Aug 17, 2021 82.50 86.25 79.50 82.25 48,184 -0.25(-0.30%)
Aug 16, 2021 82.75 83.25 78.00 82.50 14,988 +0.50(+0.61%)
Aug 13, 2021 77.50 84.50 77.50 82.00 33,467 +4.50(+5.81%)
Aug 12, 2021 73.75 80.75 71.93 77.50 43,163 +4.00(+5.44%)
Aug 11, 2021 68.25 73.75 67.50 73.50 18,422 +5.25(+7.69%)
Aug 10, 2021 68.75 73.00 68.00 68.25 31,622 -0.25(-0.36%)
Aug 09, 2021 69.00 69.75 66.50 68.50 11,290 -0.25(-0.36%)
Aug 06, 2021 65.50 68.75 63.38 68.75 18,758 +3.50(+5.36%)
Aug 05, 2021 63.50 66.75 62.80 65.25 19,698 +0.50(+0.77%)
Aug 04, 2021 58.25 65.00 58.25 64.75 13,129 +7.00(+12.12%)
Aug 03, 2021 59.00 60.48 57.25 57.75 15,930 -2.00(-3.35%)
Aug 02, 2021 60.50 61.50 59.50 59.75 6,210 -1.25(-2.05%)
Jul 30, 2021 61.00 62.00 59.00 61.00 2,278 -0.25(-0.41%)
Jul 29, 2021 60.50 62.25 59.10 61.25 8,157 +1.25(+2.08%)
Jul 28, 2021 57.75 60.25 57.50 60.00 6,202 +1.75(+3.00%)
Jul 27, 2021 59.50 59.50 56.75 58.25 5,887 -1.00(-1.69%)
Jul 26, 2021 60.75 61.23 58.75 59.25 3,521 -0.50(-0.84%)
Jul 23, 2021 59.25 62.00 58.75 59.75 11,510 -0.25(-0.42%)
Jul 22, 2021 62.00 64.25 59.50 60.00 14,294 -2.25(-3.61%)
Jul 21, 2021 65.25 65.25 62.25 62.25 11,290 -3.00(-4.60%)
Jul 20, 2021 61.25 65.75 60.83 65.25 10,079 +3.50(+5.67%)
Jul 19, 2021 63.25 63.50 59.25 61.75 21,874 -1.50(-2.37%)
Jul 16, 2021 62.75 65.75 62.25 63.25 19,140 +1.00(+1.61%)
Jul 15, 2021 64.50 65.50 60.77 62.25 42,423 -6.00(-8.79%)
Jul 14, 2021 65.75 85.00 63.00 68.25 352,692 +2.75(+4.20%)
Jul 13, 2021 67.75 69.75 64.25 65.50 14,143 -3.00(-4.38%)
Jul 12, 2021 69.50 70.50 66.75 68.50 7,597 -1.00(-1.44%)
Jul 09, 2021 67.25 72.75 66.00 69.50 10,337 +3.25(+4.91%)
Jul 08, 2021 66.75 68.70 65.25 66.25 12,028 -2.75(-3.99%)
Jul 07, 2021 70.25 74.75 67.50 69.00 28,210 -2.00(-2.82%)
Jul 06, 2021 73.25 74.00 68.75 71.00 35,146 -2.50(-3.40%)
Jul 02, 2021 63.25 74.00 62.50 73.50 78,391 +10.25(+16.21%)
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.