Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adial Pharmaceuticals Inc (NQ: ADIL )

1.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.280 1.340 1.230 1.340 325,747 +0.09(+7.20%)
Jun 29, 2022 1.130 1.250 1.130 1.250 334,325 +0.13(+11.61%)
Jun 28, 2022 1.270 1.310 1.039 1.120 1,454,208 -0.11(-8.94%)
Jun 27, 2022 1.300 1.300 1.202 1.230 455,265 +0.04(+3.36%)
Jun 24, 2022 1.220 1.250 1.170 1.190 339,820 -0.04(-3.25%)
Jun 23, 2022 1.240 1.313 1.190 1.230 261,707 -0.04(-3.15%)
Jun 22, 2022 1.224 1.330 1.224 1.270 123,530 -0.01(-0.78%)
Jun 21, 2022 1.350 1.380 1.250 1.280 234,296 -0.02(-1.54%)
Jun 17, 2022 1.260 1.380 1.250 1.300 204,166 +0.03(+2.36%)
Jun 16, 2022 1.220 1.300 1.200 1.270 341,808 +0.02(+1.60%)
Jun 15, 2022 1.210 1.280 1.200 1.250 133,349 +0.03(+2.46%)
Jun 14, 2022 1.310 1.410 1.180 1.220 587,299 -0.10(-7.58%)
Jun 13, 2022 1.340 1.350 1.250 1.320 155,272 -0.05(-3.65%)
Jun 10, 2022 1.490 1.490 1.230 1.370 617,507 -0.09(-6.16%)
Jun 09, 2022 1.500 1.510 1.440 1.460 114,004 -0.03(-2.01%)
Jun 08, 2022 1.530 1.590 1.430 1.490 894,485 +0.06(+4.20%)
Jun 07, 2022 1.390 1.548 1.330 1.430 387,645 +0.04(+2.88%)
Jun 06, 2022 1.380 1.448 1.322 1.390 237,963 +0.05(+3.73%)
Jun 03, 2022 1.390 1.465 1.270 1.340 341,862 -0.05(-3.60%)
Jun 02, 2022 1.240 1.390 1.240 1.390 58,258 +0.12(+9.45%)
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.