Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.370 -0.030 (-2.14%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.938 8.965 8.125 8.750 5,626 -0.19(-2.10%)
Mar 30, 2023 9.000 9.085 8.755 8.938 1,586 -0.24(-2.62%)
Mar 29, 2023 9.225 9.475 8.752 9.178 2,248 +0.03(+0.30%)
Mar 28, 2023 9.600 10.00 8.928 9.150 8,213 -0.35(-3.66%)
Mar 27, 2023 9.000 9.625 9.000 9.498 2,644 +0.69(+7.86%)
Mar 24, 2023 10.00 10.00 8.805 8.805 6,705 -0.75(-7.85%)
Mar 23, 2023 10.00 10.20 9.500 9.555 5,288 -0.54(-5.35%)
Mar 22, 2023 10.31 10.88 10.00 10.10 5,701 -0.28(-2.70%)
Mar 21, 2023 11.50 11.46 10.03 10.38 6,622 -0.12(-1.17%)
Mar 20, 2023 10.50 10.50 9.688 10.50 3,462 +0.25(+2.41%)
Mar 17, 2023 10.25 10.62 9.900 10.25 11,454 +0.25(+2.50%)
Mar 16, 2023 9.402 10.18 9.300 10.00 7,643 +0.70(+7.53%)
Mar 15, 2023 10.38 10.59 7.750 9.300 16,995 -0.88(-8.62%)
Mar 14, 2023 10.50 11.00 10.04 10.18 14,877 -0.47(-4.44%)
Mar 13, 2023 11.75 11.97 10.50 10.65 24,815 -1.35(-11.27%)
Mar 10, 2023 13.75 13.75 11.75 12.00 48,832 -1.99(-14.24%)
Mar 09, 2023 12.50 14.25 11.72 13.99 107,491 +1.59(+12.86%)
Mar 08, 2023 10.09 12.86 9.750 12.40 121,176 +1.33(+11.99%)
Mar 07, 2023 14.80 15.00 10.03 11.07 687,433 +0.57(+5.45%)
Mar 06, 2023 12.25 12.25 9.955 10.50 184,138 +0.00(+0.00%)
Mar 03, 2023 10.78 11.03 9.262 10.50 10,535 -0.25(-2.35%)
Mar 02, 2023 11.03 11.75 10.50 10.75 5,637 -0.50(-4.42%)
Mar 01, 2023 11.59 12.34 10.55 11.25 11,994 +0.25(+2.27%)
Feb 28, 2023 11.25 11.97 10.75 11.00 1,386 -0.25(-2.22%)
Feb 27, 2023 12.50 12.50 10.51 11.25 5,044 -1.25(-9.98%)
Feb 24, 2023 12.50 13.75 11.00 12.50 15,630 -0.00(-0.02%)
Feb 23, 2023 11.00 13.25 10.45 12.50 10,351 +1.50(+13.64%)
Feb 22, 2023 11.25 11.73 10.53 11.00 5,249 +0.39(+3.70%)
Feb 21, 2023 11.32 11.44 10.00 10.61 7,410 -0.18(-1.65%)
Feb 17, 2023 9.975 10.79 8.750 10.79 11,008 +1.09(+11.24%)
Feb 16, 2023 9.650 9.975 8.750 9.695 10,770 +0.42(+4.53%)
Feb 15, 2023 8.750 9.633 8.262 9.275 15,735 +0.06(+0.68%)
Feb 14, 2023 9.750 9.840 8.750 9.213 2,542 -0.39(-4.04%)
Feb 13, 2023 8.803 9.975 8.312 9.600 3,277 +0.85(+9.71%)
Feb 10, 2023 9.008 9.625 8.377 8.750 2,778 -0.85(-8.85%)
Feb 09, 2023 9.500 10.05 9.250 9.600 3,070 -0.10(-1.03%)
Feb 08, 2023 9.525 9.750 8.857 9.700 1,903 -0.05(-0.51%)
Feb 07, 2023 10.22 10.57 9.500 9.750 2,580 -0.22(-2.23%)
Feb 06, 2023 10.50 10.56 9.750 9.973 4,437 -0.54(-5.09%)
Feb 03, 2023 10.50 11.38 10.25 10.51 9,143 -0.98(-8.53%)
Feb 02, 2023 11.50 11.50 9.500 11.49 19,957 -0.01(-0.11%)
Feb 01, 2023 13.00 14.25 10.97 11.50 183,118 -0.38(-3.16%)
Jan 31, 2023 9.250 12.15 8.803 11.88 26,101 +3.38(+39.71%)
Jan 30, 2023 7.888 8.950 7.640 8.500 4,186 +0.72(+9.32%)
Jan 27, 2023 8.000 8.418 7.393 7.775 10,265 -0.25(-3.12%)
Jan 26, 2023 8.527 8.527 8.002 8.025 3,791 -0.38(-4.49%)
Jan 25, 2023 8.500 8.502 8.033 8.402 2,353 -0.17(-2.01%)
Jan 24, 2023 9.188 9.188 8.505 8.575 4,875 -0.17(-1.89%)
Jan 23, 2023 8.125 9.188 8.125 8.740 2,897 +0.24(+2.85%)
Jan 20, 2023 8.795 8.975 8.250 8.498 3,146 +0.04(+0.44%)
Jan 19, 2023 8.002 9.250 7.500 8.460 10,116 +0.21(+2.55%)
Jan 18, 2023 7.750 8.607 7.500 8.250 9,418 +0.25(+3.12%)
Jan 17, 2023 8.318 8.325 7.500 8.000 5,513 -0.00(-0.03%)
Jan 13, 2023 8.250 8.250 7.550 8.002 2,781 +0.01(+0.16%)
Jan 12, 2023 8.000 8.500 7.980 7.990 2,441 -0.22(-2.71%)
Jan 11, 2023 8.748 8.765 8.000 8.213 8,529 -0.57(-6.46%)
Jan 10, 2023 9.500 9.500 8.338 8.780 6,207 -0.59(-6.27%)
Jan 09, 2023 9.750 10.00 9.000 9.367 22,934 +0.62(+7.03%)
Jan 06, 2023 7.395 9.000 6.697 8.752 34,353 +2.38(+37.29%)
Jan 05, 2023 7.000 7.000 6.250 6.375 7,762 +0.17(+2.82%)
Jan 04, 2023 6.125 6.250 5.973 6.200 5,746 +0.33(+5.53%)
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.