Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.330 -0.070 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 6.745 6.747 6.075 6.747 3,072 +0.27(+4.21%)
Nov 29, 2022 6.250 7.125 6.250 6.475 1,384 -0.23(-3.39%)
Nov 28, 2022 6.750 7.213 6.322 6.702 2,113 -0.30(-4.25%)
Nov 25, 2022 7.000 7.250 6.750 7.000 1,439 -0.19(-2.64%)
Nov 23, 2022 7.497 7.497 6.527 7.190 2,410 +0.04(+0.56%)
Nov 22, 2022 6.250 7.440 6.300 7.150 655 +0.15(+2.11%)
Nov 21, 2022 7.250 7.478 6.250 7.003 2,656 -0.26(-3.55%)
Nov 18, 2022 7.420 7.420 7.000 7.260 6,682 -0.09(-1.26%)
Nov 17, 2022 7.428 7.435 7.253 7.353 1,652 -0.08(-1.01%)
Nov 16, 2022 7.500 7.500 7.000 7.428 2,177 +0.08(+1.02%)
Nov 15, 2022 7.250 7.500 6.878 7.353 4,748 +0.42(+6.13%)
Nov 14, 2022 7.093 7.375 6.588 6.928 4,145 -0.05(-0.68%)
Nov 11, 2022 6.750 7.000 6.000 6.975 15,150 +0.29(+4.30%)
Nov 10, 2022 6.625 7.220 6.380 6.688 4,953 -0.19(-2.76%)
Nov 09, 2022 6.945 7.442 6.750 6.878 3,335 -0.62(-8.30%)
Nov 08, 2022 7.000 7.725 7.000 7.500 2,834 -0.25(-3.23%)
Nov 07, 2022 7.500 7.750 7.100 7.750 2,792 +0.09(+1.21%)
Nov 04, 2022 7.875 7.875 7.305 7.657 532 +0.03(+0.43%)
Nov 03, 2022 7.250 7.695 7.138 7.625 2,081 +0.38(+5.17%)
Nov 02, 2022 7.250 7.750 7.250 7.250 2,486 -0.00(-0.03%)
Nov 01, 2022 7.500 7.997 7.253 7.253 923 -0.12(-1.66%)
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%)
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.