Indicators

Adial Pharmaceuticals Inc (NQ: ADIL )

1.730 +0.020 (+1.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	1.840	2.390	1.730	1.860	1,179,835	+0.09(+5.08%)
Dec 28, 2023	1.790	1.940	1.730	1.770	70,138	-0.05(-2.75%)
Dec 27, 2023	1.920	1.974	1.770	1.820	39,081	-0.14(-7.14%)
Dec 26, 2023	1.830	2.100	1.751	1.960	194,732	+0.12(+6.52%)
Dec 22, 2023	1.860	1.942	1.750	1.840	68,212	-0.02(-0.97%)
Dec 21, 2023	1.650	1.869	1.600	1.858	135,389	+0.13(+7.39%)
Dec 20, 2023	1.870	1.970	1.580	1.730	758,750	+0.04(+2.37%)
Dec 19, 2023	1.640	1.710	1.600	1.690	69,031	+0.00(+0.00%)
Dec 18, 2023	1.820	1.832	1.440	1.690	124,733	-0.06(-3.43%)
Dec 15, 2023	1.800	1.940	1.730	1.750	89,042	-0.08(-4.48%)
Dec 14, 2023	1.860	1.890	1.670	1.832	175,155	+0.04(+2.18%)
Dec 13, 2023	1.710	1.840	1.600	1.793	107,170	+0.08(+4.85%)
Dec 12, 2023	1.860	1.959	1.630	1.710	112,889	-0.15(-8.06%)
Dec 11, 2023	1.990	2.060	1.780	1.860	155,435	-0.17(-8.37%)
Dec 08, 2023	2.070	2.219	1.850	2.030	236,218	+0.01(+0.50%)
Dec 07, 2023	2.000	2.300	1.945	2.020	344,355	+0.05(+2.43%)
Dec 06, 2023	1.940	2.150	1.850	1.972	44,120	+0.05(+2.75%)
Dec 05, 2023	2.090	2.190	1.820	1.919	52,591	-0.14(-6.83%)
Dec 04, 2023	1.910	2.100	1.770	2.060	125,731	+0.15(+7.85%)

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.