Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.360 -0.040 (-2.89%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.