Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adial Pharmaceuticals Inc (NQ: ADIL )

2.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.938 8.000 7.250 7.375 3,649 -0.38(-4.84%)
Oct 28, 2022 6.985 7.750 6.985 7.750 3,521 +0.55(+7.64%)
Oct 27, 2022 7.320 7.320 6.753 7.200 2,326 +0.19(+2.71%)
Oct 26, 2022 7.120 7.497 7.010 7.010 4,433 -0.21(-2.87%)
Oct 25, 2022 7.088 7.320 6.875 7.218 7,118 +0.07(+0.98%)
Oct 24, 2022 7.003 7.582 6.790 7.147 2,922 -0.11(-1.52%)
Oct 21, 2022 7.310 7.850 7.112 7.258 3,623 +0.16(+2.29%)
Oct 20, 2022 8.000 8.000 7.000 7.095 3,952 -0.41(-5.43%)
Oct 19, 2022 7.500 8.248 7.360 7.503 4,916 -0.49(-6.10%)
Oct 18, 2022 7.750 8.250 7.500 7.990 3,498 -0.13(-1.60%)
Oct 17, 2022 7.878 8.500 7.875 8.120 3,663 -0.06(-0.67%)
Oct 14, 2022 8.000 8.625 7.625 8.175 2,084 +0.22(+2.80%)
Oct 13, 2022 8.500 8.500 7.505 7.952 3,766 +0.06(+0.82%)
Oct 12, 2022 8.665 8.665 7.425 7.888 4,043 -0.36(-4.39%)
Oct 11, 2022 8.750 9.062 8.250 8.250 1,761 -0.75(-8.33%)
Oct 10, 2022 8.625 9.185 8.500 9.000 571 +0.20(+2.24%)
Oct 07, 2022 8.750 9.785 8.600 8.803 3,761 -0.11(-1.18%)
Oct 06, 2022 8.750 9.650 8.700 8.908 2,261 -0.12(-1.30%)
Oct 05, 2022 9.700 9.700 9.002 9.025 3,951 -0.30(-3.22%)
Oct 04, 2022 8.902 10.23 8.752 9.325 5,003 +0.44(+4.95%)
Oct 03, 2022 8.775 9.175 8.537 8.885 2,436 +0.13(+1.54%)
Sep 30, 2022 9.275 9.572 8.750 8.750 2,158 -0.57(-6.14%)
Sep 29, 2022 9.502 9.650 9.000 9.322 1,569 -0.18(-1.89%)
Sep 28, 2022 9.800 9.750 9.250 9.502 1,799 -0.20(-2.06%)
Sep 27, 2022 10.50 10.60 9.402 9.703 7,722 +0.04(+0.44%)
Sep 26, 2022 9.363 9.950 8.607 9.660 4,184 +0.27(+2.82%)
Sep 23, 2022 9.250 9.625 9.002 9.395 5,528 -0.21(-2.16%)
Sep 22, 2022 10.75 10.75 9.500 9.602 7,102 -0.28(-2.81%)
Sep 21, 2022 10.16 10.95 9.880 9.880 7,610 -0.59(-5.68%)
Sep 20, 2022 10.50 11.03 9.750 10.47 12,161 -0.03(-0.24%)
Sep 19, 2022 11.25 11.88 10.30 10.50 7,645 -0.76(-6.71%)
Sep 16, 2022 11.32 12.60 11.26 11.26 4,721 -0.92(-7.54%)
Sep 15, 2022 12.50 12.65 11.99 12.17 5,503 +0.14(+1.21%)
Sep 14, 2022 11.75 12.62 11.75 12.03 4,175 -0.58(-4.58%)
Sep 13, 2022 12.50 13.07 11.78 12.61 8,651 -0.20(-1.54%)
Sep 12, 2022 12.50 13.25 12.12 12.80 6,209 -0.20(-1.52%)
Sep 09, 2022 12.75 13.00 12.25 13.00 3,689 +0.25(+1.96%)
Sep 08, 2022 12.50 13.25 12.00 12.75 8,517 +0.25(+2.00%)
Sep 07, 2022 12.25 13.00 11.25 12.50 6,079 -0.28(-2.15%)
Sep 06, 2022 13.76 14.75 11.76 12.78 72,817 +0.08(+0.61%)
Sep 02, 2022 12.34 13.35 11.75 12.70 14,772 -0.37(-2.83%)
Sep 01, 2022 13.50 13.50 12.75 13.07 2,695 -0.35(-2.63%)
Aug 31, 2022 14.00 14.01 10.86 13.42 11,732 -0.07(-0.54%)
Aug 30, 2022 14.00 14.00 13.43 13.49 4,315 -0.31(-2.23%)
Aug 29, 2022 14.39 14.92 13.47 13.80 8,189 -0.58(-4.03%)
Aug 26, 2022 14.00 14.56 13.50 14.38 8,580 +0.01(+0.03%)
Aug 25, 2022 14.57 14.57 14.00 14.38 4,077 +0.12(+0.88%)
Aug 24, 2022 13.57 14.70 13.44 14.25 5,675 +0.40(+2.89%)
Aug 23, 2022 13.75 14.49 13.75 13.85 9,029 -0.03(-0.18%)
Aug 22, 2022 15.00 15.00 13.78 13.88 7,816 -0.88(-5.93%)
Aug 19, 2022 15.00 15.02 14.42 14.75 7,449 -0.01(-0.07%)
Aug 18, 2022 14.25 15.25 13.76 14.76 34,660 +0.51(+3.58%)
Aug 17, 2022 13.75 14.70 13.75 14.25 7,847 -0.08(-0.56%)
Aug 16, 2022 14.71 15.00 14.25 14.33 7,210 -0.54(-3.66%)
Aug 15, 2022 15.00 15.24 14.25 14.88 7,037 +0.50(+3.46%)
Aug 12, 2022 15.00 15.00 13.75 14.38 8,108 +0.06(+0.44%)
Aug 11, 2022 14.70 15.25 14.25 14.31 6,995 -0.38(-2.60%)
Aug 10, 2022 14.75 15.45 13.79 14.70 7,654 -0.02(-0.12%)
Aug 09, 2022 14.50 15.62 14.50 14.71 8,709 -0.12(-0.81%)
Aug 08, 2022 15.50 16.20 14.63 14.84 23,198 -0.29(-1.92%)
Aug 05, 2022 14.01 15.20 13.51 15.12 18,320 +1.17(+8.38%)
Aug 04, 2022 15.25 15.75 11.25 13.96 38,120 -1.04(-6.97%)
Aug 03, 2022 15.25 15.50 14.47 15.00 14,876 +0.48(+3.34%)
Aug 02, 2022 15.00 15.62 14.50 14.52 15,147 -0.62(-4.13%)
Aug 01, 2022 16.25 16.50 14.54 15.14 30,446 -1.11(-6.83%)
Jul 29, 2022 15.75 17.00 15.43 16.25 31,485 +0.80(+5.20%)
Jul 28, 2022 15.70 16.00 15.10 15.45 16,544 +0.05(+0.32%)
Jul 27, 2022 14.75 15.50 13.75 15.40 29,788 +0.01(+0.03%)
Jul 26, 2022 16.50 16.95 14.97 15.39 29,347 -1.88(-10.90%)
Jul 25, 2022 18.95 19.56 17.00 17.27 63,060 -1.23(-6.65%)
Jul 22, 2022 20.25 20.50 18.26 18.50 67,098 -2.34(-11.20%)
Jul 21, 2022 23.25 23.17 17.64 20.84 203,059 -3.66(-14.94%)
Jul 20, 2022 34.75 39.25 22.00 24.50 411,870 -21.50(-46.74%)
Jul 19, 2022 47.75 52.00 45.00 46.00 79,032 +1.00(+2.22%)
Jul 18, 2022 43.50 47.50 41.75 45.00 48,140 +4.25(+10.43%)
Jul 15, 2022 45.75 47.50 40.25 40.75 43,754 -2.75(-6.32%)
Jul 14, 2022 45.00 48.00 37.50 43.50 62,039 -0.25(-0.57%)
Jul 13, 2022 38.25 44.25 37.00 43.75 58,236 +6.25(+16.67%)
Jul 12, 2022 33.00 42.25 33.00 37.50 66,723 +5.75(+18.11%)
Jul 11, 2022 32.25 32.75 29.88 31.75 31,261 +0.00(+0.00%)
Jul 08, 2022 32.00 32.75 31.25 31.75 9,209 -0.25(-0.78%)
Jul 07, 2022 31.00 32.75 30.75 32.00 12,241 +1.00(+3.23%)
Jul 06, 2022 32.25 32.50 30.00 31.00 9,665 -1.12(-3.50%)
Jul 05, 2022 30.75 32.25 30.00 32.12 8,545 +2.12(+7.08%)
Jul 01, 2022 33.50 33.50 29.75 30.00 10,993 -3.50(-10.45%)
Jun 30, 2022 32.00 33.50 30.75 33.50 13,029 +2.25(+7.20%)
Jun 29, 2022 28.25 31.25 28.25 31.25 13,373 +3.25(+11.61%)
Jun 28, 2022 31.75 32.75 25.97 28.00 58,168 -2.75(-8.94%)
Jun 27, 2022 32.50 32.50 30.05 30.75 18,210 +1.00(+3.36%)
Jun 24, 2022 30.50 31.25 29.25 29.75 13,592 -1.00(-3.25%)
Jun 23, 2022 31.00 32.82 29.75 30.75 10,468 -1.00(-3.15%)
Jun 22, 2022 30.59 33.25 30.59 31.75 4,941 -0.25(-0.78%)
Jun 21, 2022 33.75 34.50 31.25 32.00 9,371 -0.50(-1.54%)
Jun 17, 2022 31.50 34.50 31.25 32.50 8,166 +0.75(+2.36%)
Jun 16, 2022 30.50 32.50 30.00 31.75 13,672 +0.50(+1.60%)
Jun 15, 2022 30.25 32.00 30.00 31.25 5,333 +0.75(+2.46%)
Jun 14, 2022 32.75 35.25 29.50 30.50 23,491 -2.50(-7.58%)
Jun 13, 2022 33.50 33.75 31.25 33.00 6,210 -1.25(-3.65%)
Jun 10, 2022 37.25 37.25 30.75 34.25 24,700 -2.25(-6.16%)
Jun 09, 2022 37.50 37.75 36.00 36.50 4,560 -0.75(-2.01%)
Jun 08, 2022 38.25 39.75 35.75 37.25 35,779 +1.50(+4.20%)
Jun 07, 2022 34.75 38.69 33.25 35.75 15,505 +1.00(+2.88%)
Jun 06, 2022 34.50 36.19 33.05 34.75 9,518 +1.25(+3.73%)
Jun 03, 2022 34.75 36.62 31.75 33.50 13,674 -1.25(-3.60%)
Jun 02, 2022 31.00 34.75 31.00 34.75 2,330 +3.00(+9.45%)
Jun 01, 2022 31.75 32.25 30.50 31.75 2,311 +0.25(+0.79%)
May 31, 2022 31.75 32.25 31.25 31.50 1,316 -0.25(-0.79%)
May 27, 2022 32.75 35.00 28.25 31.75 16,272 -1.00(-3.05%)
May 26, 2022 33.50 34.25 31.75 32.75 5,356 -0.50(-1.50%)
May 25, 2022 32.00 33.75 31.25 33.25 1,529 +0.50(+1.53%)
May 24, 2022 33.75 34.75 31.00 32.75 5,378 -1.50(-4.38%)
May 23, 2022 34.00 36.50 33.25 34.25 6,398 +0.25(+0.74%)
May 20, 2022 36.75 36.75 33.50 34.00 2,849 -0.25(-0.73%)
May 19, 2022 34.25 35.38 33.50 34.25 1,843 +0.25(+0.74%)
May 18, 2022 36.00 37.85 30.50 34.00 5,330 -3.00(-8.11%)
May 17, 2022 38.00 38.75 34.75 37.00 4,478 +1.50(+4.23%)
May 16, 2022 33.00 35.75 32.75 35.50 3,081 +3.50(+10.94%)
May 13, 2022 32.50 33.14 31.25 32.00 1,237 -0.25(-0.78%)
May 12, 2022 30.25 35.00 28.50 32.25 6,395 +2.00(+6.61%)
May 11, 2022 30.00 31.25 28.75 30.25 6,005 +0.50(+1.68%)
May 10, 2022 32.56 33.00 29.40 29.75 4,815 -2.75(-8.46%)
May 09, 2022 33.25 34.25 30.25 32.50 5,863 -0.75(-2.26%)
May 06, 2022 33.50 36.17 32.12 33.25 6,814 -0.25(-0.75%)
May 05, 2022 35.25 37.00 33.00 33.50 6,176 -1.25(-3.60%)
May 04, 2022 36.50 36.50 34.25 34.75 3,752 -1.00(-2.80%)
May 03, 2022 37.54 37.54 35.00 35.75 1,462 -1.75(-4.67%)
May 02, 2022 35.25 37.75 34.25 37.50 5,084 +2.25(+6.38%)
Apr 29, 2022 34.50 35.75 34.25 35.25 2,978 +0.25(+0.71%)
Apr 28, 2022 37.75 37.75 34.00 35.00 4,848 -2.00(-5.41%)
Apr 27, 2022 38.00 38.55 36.00 37.00 2,419 -1.75(-4.52%)
Apr 26, 2022 40.75 41.25 37.25 38.75 2,505 -2.25(-5.49%)
Apr 25, 2022 40.00 41.50 37.25 41.00 13,556 +0.00(+0.00%)
Apr 22, 2022 42.00 43.00 40.75 41.00 4,726 +0.25(+0.61%)
Apr 21, 2022 43.25 44.50 40.75 40.75 4,182 -2.75(-6.32%)
Apr 20, 2022 43.75 45.94 43.00 43.50 4,279 -1.25(-2.79%)
Apr 19, 2022 42.50 45.00 42.24 44.75 2,150 +2.50(+5.92%)
Apr 18, 2022 43.75 44.50 41.50 42.25 2,439 -1.50(-3.43%)
Apr 14, 2022 42.25 43.75 41.25 43.75 5,911 +2.00(+4.79%)
Apr 13, 2022 42.00 43.25 41.50 41.75 2,617 +0.25(+0.60%)
Apr 12, 2022 44.00 45.00 40.25 41.50 5,011 -2.12(-4.87%)
Apr 11, 2022 41.00 47.00 39.70 43.62 10,234 +3.12(+7.72%)
Apr 08, 2022 45.00 46.50 39.25 40.50 20,930 -5.00(-10.99%)
Apr 07, 2022 50.25 50.25 45.25 45.50 4,430 -0.75(-1.62%)
Apr 06, 2022 50.75 52.17 46.25 46.25 7,582 -5.50(-10.63%)
Apr 05, 2022 52.25 56.62 51.00 51.75 6,748 -1.50(-2.82%)
Apr 04, 2022 51.25 54.25 50.25 53.25 4,146 +2.50(+4.93%)
Apr 01, 2022 49.25 52.50 48.00 50.75 4,705 +0.50(+1.00%)
Mar 31, 2022 50.25 55.00 49.50 50.25 6,985 +0.25(+0.50%)
Mar 30, 2022 50.00 50.75 49.00 50.00 1,543 +1.00(+2.04%)
Mar 29, 2022 47.50 51.25 47.50 49.00 3,064 -0.25(-0.51%)
Mar 28, 2022 50.50 52.75 49.00 49.25 2,910 -1.75(-3.43%)
Mar 25, 2022 52.00 52.27 50.00 51.00 1,666 -1.00(-1.92%)
Mar 24, 2022 53.00 53.50 50.50 52.00 2,228 -1.00(-1.89%)
Mar 23, 2022 50.75 54.00 50.01 53.00 2,346 +1.50(+2.91%)
Mar 22, 2022 51.00 52.50 50.25 51.50 2,034 +1.50(+3.00%)
Mar 21, 2022 47.50 52.50 47.50 50.00 3,170 +3.00(+6.38%)
Mar 18, 2022 48.00 49.50 47.00 47.00 2,242 -1.25(-2.59%)
Mar 17, 2022 48.75 50.50 47.75 48.25 2,294 +0.50(+1.05%)
Mar 16, 2022 45.00 48.75 45.00 47.75 1,861 +2.00(+4.37%)
Mar 15, 2022 44.75 47.24 44.75 45.75 2,767 +0.75(+1.67%)
Mar 14, 2022 47.75 48.25 45.00 45.00 1,848 -1.75(-3.74%)
Mar 11, 2022 45.00 47.75 44.75 46.75 3,264 +1.75(+3.89%)
Mar 10, 2022 45.99 47.24 44.25 45.00 2,309 -0.75(-1.64%)
Mar 09, 2022 47.50 48.25 45.75 45.75 2,445 -1.75(-3.68%)
Mar 08, 2022 48.25 49.00 46.25 47.50 4,888 +1.00(+2.15%)
Mar 07, 2022 46.25 49.25 46.01 46.50 8,554 -0.50(-1.06%)
Mar 04, 2022 46.25 53.00 44.25 47.00 11,578 -1.75(-3.59%)
Mar 03, 2022 49.50 50.25 47.50 48.75 3,958 -1.50(-2.99%)
Mar 02, 2022 50.25 51.25 47.50 50.25 6,684 -0.25(-0.50%)
Mar 01, 2022 52.25 52.50 50.00 50.50 1,224 -1.00(-1.94%)
Feb 28, 2022 52.50 54.00 49.75 51.50 5,798 -0.50(-0.96%)
Feb 25, 2022 55.00 54.53 51.25 52.00 2,339 -2.50(-4.59%)
Feb 24, 2022 50.00 54.50 49.27 54.50 4,257 +4.50(+9.00%)
Feb 23, 2022 51.00 51.50 49.00 50.00 2,371 +0.50(+1.01%)
Feb 22, 2022 52.00 52.00 49.50 49.50 1,879 -1.75(-3.41%)
Feb 18, 2022 51.25 0 -2.75(-5.09%)
Feb 17, 2022 54.25 58.31 52.25 54.00 2,633 +0.00(+0.00%)
Feb 16, 2022 55.00 55.00 51.75 54.00 3,040 -0.50(-0.92%)
Feb 15, 2022 54.75 55.25 52.75 54.50 3,775 +0.75(+1.40%)
Feb 14, 2022 55.75 56.25 53.50 53.75 2,138 -0.50(-0.92%)
Feb 11, 2022 59.75 61.85 53.50 54.25 13,053 -8.75(-13.89%)
Feb 10, 2022 59.50 63.00 55.50 63.00 10,145 +2.00(+3.28%)
Feb 09, 2022 64.75 65.50 58.75 61.00 6,864 +1.00(+1.67%)
Feb 08, 2022 59.00 60.00 56.92 60.00 1,878 +1.25(+2.13%)
Feb 07, 2022 59.75 61.75 57.50 58.75 2,118 -1.25(-2.08%)
Feb 04, 2022 52.50 60.00 52.12 60.00 2,957 +7.00(+13.21%)
Feb 03, 2022 54.50 51.50 53.00 2,495 -2.00(-3.64%)
Feb 02, 2022 56.25 57.75 53.00 55.00 2,026 -1.25(-2.22%)
Feb 01, 2022 54.00 56.75 51.25 56.25 6,097 +4.25(+8.17%)
Jan 31, 2022 53.75 51.75 52.00 4,445 -1.75(-3.26%)
Jan 28, 2022 56.25 56.25 52.50 53.75 2,943 -2.25(-4.02%)
Jan 27, 2022 56.50 57.75 52.50 56.00 6,556 -1.00(-1.75%)
Jan 26, 2022 56.75 59.75 53.75 57.00 5,712 -0.25(-0.44%)
Jan 25, 2022 57.00 59.75 56.75 57.25 3,001 -1.50(-2.55%)
Jan 24, 2022 56.50 59.25 51.75 58.75 8,316 +0.25(+0.43%)
Jan 21, 2022 61.25 62.25 56.00 58.50 8,442 -3.75(-6.02%)
Jan 20, 2022 63.00 65.50 61.25 62.25 4,250 -0.50(-0.80%)
Jan 19, 2022 61.75 63.00 60.25 62.75 4,756 +0.50(+0.80%)
Jan 18, 2022 65.50 65.75 61.10 62.25 4,014 -3.25(-4.96%)
Jan 14, 2022 65.50 0 +2.38(+3.76%)
Jan 13, 2022 65.00 67.50 62.50 63.12 6,276 -1.88(-2.88%)
Jan 12, 2022 67.00 68.75 63.75 65.00 3,877 -2.75(-4.06%)
Jan 11, 2022 66.00 70.00 65.75 67.75 3,705 +1.75(+2.65%)
Jan 10, 2022 64.50 68.00 62.75 66.00 4,285 +1.25(+1.93%)
Jan 07, 2022 64.50 65.75 62.50 64.75 3,270 +0.75(+1.17%)
Jan 06, 2022 63.25 64.62 60.00 64.00 6,394 +1.50(+2.40%)
Jan 05, 2022 64.75 66.80 62.50 62.50 5,833 -3.25(-4.94%)
Jan 04, 2022 68.50 69.67 63.75 65.75 4,632 -3.25(-4.71%)
Jan 03, 2022 65.61 71.25 65.61 69.00 6,089 +1.50(+2.22%)
Dec 31, 2021 66.75 70.75 65.25 67.50 7,001 +0.75(+1.12%)
Dec 30, 2021 63.75 68.00 63.75 66.75 4,137 +3.75(+5.95%)
Dec 29, 2021 63.50 64.50 60.50 63.00 4,039 +0.75(+1.20%)
Dec 28, 2021 65.50 66.00 61.25 62.25 5,029 -3.75(-5.68%)
Dec 27, 2021 68.75 70.00 65.24 66.00 2,911 -3.50(-5.04%)
Dec 23, 2021 67.75 72.50 66.75 69.50 4,192 +1.50(+2.21%)
Dec 22, 2021 76.00 76.25 67.25 68.00 11,169 -3.25(-4.56%)
Dec 21, 2021 66.75 72.25 66.75 71.25 3,621 +4.25(+6.34%)
Dec 20, 2021 66.25 69.50 64.25 67.00 9,275 +1.25(+1.90%)
Dec 17, 2021 63.00 67.25 60.00 65.75 5,604 +2.25(+3.54%)
Dec 16, 2021 69.00 69.00 63.50 63.50 2,708 -3.75(-5.58%)
Dec 15, 2021 65.75 68.75 62.00 67.25 5,690 +2.25(+3.46%)
Dec 14, 2021 65.75 68.25 63.25 65.00 4,987 -0.75(-1.14%)
Dec 13, 2021 68.75 68.75 65.75 65.75 2,507 -3.00(-4.36%)
Dec 10, 2021 71.50 72.25 67.75 68.75 2,350 -1.75(-2.48%)
Dec 09, 2021 72.50 73.98 70.25 70.50 2,752 -3.00(-4.08%)
Dec 08, 2021 69.25 73.75 66.47 73.50 4,898 +4.25(+6.14%)
Dec 07, 2021 66.75 70.00 66.75 69.25 2,839 +3.25(+4.92%)
Dec 06, 2021 67.50 68.75 63.25 66.00 3,218 -0.75(-1.12%)
Dec 03, 2021 66.50 67.75 63.53 66.75 5,415 -0.25(-0.37%)
Dec 02, 2021 65.25 68.00 63.00 67.00 9,035 +1.00(+1.52%)
Dec 01, 2021 70.00 72.50 65.00 66.00 9,380 -3.50(-5.04%)
Nov 30, 2021 65.00 73.75 63.38 69.50 22,400 +5.50(+8.59%)
Nov 29, 2021 71.00 72.25 61.75 64.00 45,989 -7.25(-10.18%)
Nov 26, 2021 72.00 74.25 70.00 71.25 1,661 -2.00(-2.73%)
Nov 24, 2021 67.50 78.50 67.50 73.25 10,777 +3.75(+5.40%)
Nov 23, 2021 67.75 71.56 66.75 69.50 5,008 +1.50(+2.21%)
Nov 22, 2021 75.00 76.25 67.50 68.00 18,266 -7.50(-9.93%)
Nov 19, 2021 78.25 79.50 75.00 75.50 3,454 -1.50(-1.95%)
Nov 18, 2021 86.00 88.00 76.50 77.00 8,756 -5.50(-6.67%)
Nov 17, 2021 79.00 85.08 78.26 82.50 9,996 +2.75(+3.45%)
Nov 16, 2021 79.25 81.25 77.50 79.75 7,816 +0.75(+0.95%)
Nov 15, 2021 81.75 83.25 77.34 79.00 9,220 -3.25(-3.95%)
Nov 12, 2021 83.00 83.38 81.25 82.25 2,361 -1.75(-2.08%)
Nov 11, 2021 83.25 85.00 81.50 84.00 5,317 +1.75(+2.13%)
Nov 10, 2021 86.25 82.25 17,519 -0.75(-0.90%)
Nov 09, 2021 76.50 85.00 74.50 83.00 15,586 +5.75(+7.44%)
Nov 08, 2021 76.75 80.25 74.25 77.25 17,822 +2.25(+3.00%)
Nov 05, 2021 79.00 79.75 73.75 75.00 13,062 -4.25(-5.36%)
Nov 04, 2021 80.75 82.00 77.50 79.25 4,328 -1.25(-1.55%)
Nov 03, 2021 81.50 81.81 76.50 80.50 10,385 +1.75(+2.22%)
Nov 02, 2021 78.50 79.75 73.50 78.75 24,017 +0.25(+0.32%)
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.