Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

0.2601 +0.0001 (+0.04%)
Streaming Delayed Price Updated: 11:45 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 0.2700 0.2749 0.2450 0.2600 102,689 -0.01(-3.67%)
Nov 30, 2022 0.2698 0.2699 0.2430 0.2699 76,813 +0.01(+4.21%)
Nov 29, 2022 0.2500 0.2850 0.2500 0.2590 34,601 -0.01(-3.39%)
Nov 28, 2022 0.2700 0.2885 0.2529 0.2681 52,826 -0.01(-4.25%)
Nov 25, 2022 0.2800 0.2900 0.2700 0.2800 35,988 -0.01(-2.64%)
Nov 23, 2022 0.2999 0.2999 0.2611 0.2876 60,253 +0.00(+0.56%)
Nov 22, 2022 0.2500 0.2976 0.2520 0.2860 16,390 +0.01(+2.11%)
Nov 21, 2022 0.2900 0.2991 0.2500 0.2801 66,422 -0.01(-3.55%)
Nov 18, 2022 0.2968 0.2968 0.2800 0.2904 167,050 -0.00(-1.26%)
Nov 17, 2022 0.2971 0.2974 0.2901 0.2941 41,308 -0.00(-1.01%)
Nov 16, 2022 0.3000 0.3000 0.2800 0.2971 54,446 +0.00(+1.02%)
Nov 15, 2022 0.2900 0.3000 0.2751 0.2941 118,720 +0.02(+6.13%)
Nov 14, 2022 0.2837 0.2950 0.2635 0.2771 103,647 -0.00(-0.68%)
Nov 11, 2022 0.2700 0.2800 0.2400 0.2790 378,771 +0.01(+4.30%)
Nov 10, 2022 0.2650 0.2888 0.2552 0.2675 123,842 -0.01(-2.76%)
Nov 09, 2022 0.2778 0.2977 0.2700 0.2751 83,384 -0.02(-8.30%)
Nov 08, 2022 0.2800 0.3090 0.2800 0.3000 70,857 -0.01(-3.23%)
Nov 07, 2022 0.3000 0.3100 0.2840 0.3100 69,809 +0.00(+1.21%)
Nov 04, 2022 0.3150 0.3150 0.2922 0.3063 13,320 +0.00(+0.43%)
Nov 03, 2022 0.2900 0.3078 0.2855 0.3050 52,027 +0.02(+5.17%)
Nov 02, 2022 0.2900 0.3100 0.2900 0.2900 62,159 -0.00(-0.03%)
Nov 01, 2022 0.3000 0.3199 0.2901 0.2901 23,091 -0.00(-1.66%)
Oct 31, 2022 0.3175 0.3200 0.2900 0.2950 91,227 -0.02(-4.84%)
Oct 28, 2022 0.2794 0.3100 0.2794 0.3100 88,044 +0.02(+7.64%)
Oct 27, 2022 0.2928 0.2928 0.2701 0.2880 58,150 +0.01(+2.71%)
Oct 26, 2022 0.2848 0.2999 0.2804 0.2804 110,830 -0.01(-2.87%)
Oct 25, 2022 0.2835 0.2928 0.2750 0.2887 177,969 +0.00(+0.98%)
Oct 24, 2022 0.2801 0.3033 0.2716 0.2859 73,070 -0.00(-1.52%)
Oct 21, 2022 0.2924 0.3140 0.2845 0.2903 90,575 +0.01(+2.29%)
Oct 20, 2022 0.3200 0.3200 0.2800 0.2838 98,819 -0.02(-5.43%)
Oct 19, 2022 0.3000 0.3299 0.2944 0.3001 122,906 -0.02(-6.10%)
Oct 18, 2022 0.3100 0.3300 0.3000 0.3196 87,460 -0.01(-1.60%)
Oct 17, 2022 0.3151 0.3400 0.3150 0.3248 91,584 -0.00(-0.67%)
Oct 14, 2022 0.3200 0.3450 0.3050 0.3270 52,107 +0.01(+2.80%)
Oct 13, 2022 0.3400 0.3400 0.3002 0.3181 94,152 +0.00(+0.82%)
Oct 12, 2022 0.3466 0.3466 0.2970 0.3155 101,096 -0.01(-4.39%)
Oct 11, 2022 0.3500 0.3625 0.3300 0.3300 44,043 -0.03(-8.33%)
Oct 10, 2022 0.3450 0.3674 0.3400 0.3600 14,285 +0.01(+2.24%)
Oct 07, 2022 0.3500 0.3914 0.3440 0.3521 94,048 -0.00(-1.18%)
Oct 06, 2022 0.3500 0.3860 0.3480 0.3563 56,541 -0.00(-1.30%)
Oct 05, 2022 0.3880 0.3880 0.3601 0.3610 98,785 -0.01(-3.22%)
Oct 04, 2022 0.3561 0.4091 0.3501 0.3730 125,080 +0.02(+4.95%)
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.