Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.350 -0.050 (-3.58%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 13.50 13.50 12.75 13.07 2,695 -0.35(-2.63%)
Aug 31, 2022 14.00 14.01 10.86 13.42 11,732 -0.07(-0.54%)
Aug 30, 2022 14.00 14.00 13.43 13.49 4,315 -0.31(-2.23%)
Aug 29, 2022 14.39 14.92 13.47 13.80 8,189 -0.58(-4.03%)
Aug 26, 2022 14.00 14.56 13.50 14.38 8,580 +0.01(+0.03%)
Aug 25, 2022 14.57 14.57 14.00 14.38 4,077 +0.12(+0.88%)
Aug 24, 2022 13.57 14.70 13.44 14.25 5,675 +0.40(+2.89%)
Aug 23, 2022 13.75 14.49 13.75 13.85 9,029 -0.03(-0.18%)
Aug 22, 2022 15.00 15.00 13.78 13.88 7,816 -0.88(-5.93%)
Aug 19, 2022 15.00 15.02 14.42 14.75 7,449 -0.01(-0.07%)
Aug 18, 2022 14.25 15.25 13.76 14.76 34,660 +0.51(+3.58%)
Aug 17, 2022 13.75 14.70 13.75 14.25 7,847 -0.08(-0.56%)
Aug 16, 2022 14.71 15.00 14.25 14.33 7,210 -0.54(-3.66%)
Aug 15, 2022 15.00 15.24 14.25 14.88 7,037 +0.50(+3.46%)
Aug 12, 2022 15.00 15.00 13.75 14.38 8,108 +0.06(+0.44%)
Aug 11, 2022 14.70 15.25 14.25 14.31 6,995 -0.38(-2.60%)
Aug 10, 2022 14.75 15.45 13.79 14.70 7,654 -0.02(-0.12%)
Aug 09, 2022 14.50 15.62 14.50 14.71 8,709 -0.12(-0.81%)
Aug 08, 2022 15.50 16.20 14.63 14.84 23,198 -0.29(-1.92%)
Aug 05, 2022 14.01 15.20 13.51 15.12 18,320 +1.17(+8.38%)
Aug 04, 2022 15.25 15.75 11.25 13.96 38,120 -1.04(-6.97%)
Aug 03, 2022 15.25 15.50 14.47 15.00 14,876 +0.48(+3.34%)
Aug 02, 2022 15.00 15.62 14.50 14.52 15,147 -0.62(-4.13%)
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.