Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 1.150 1.150 1.124 1.150 25,085 +0.03(+2.68%)
Jun 27, 2024 1.130 1.142 1.100 1.120 20,106 +0.02(+1.82%)
Jun 26, 2024 1.150 1.160 1.050 1.100 63,137 -0.04(-3.51%)
Jun 25, 2024 1.150 1.170 1.130 1.140 57,992 -0.01(-0.87%)
Jun 24, 2024 1.130 1.160 1.100 1.150 63,934 +0.03(+2.68%)
Jun 21, 2024 1.130 1.170 1.060 1.120 292,758 +0.02(+1.82%)
Jun 20, 2024 1.260 1.260 1.070 1.100 280,258 -0.17(-13.39%)
Jun 18, 2024 1.290 1.330 1.240 1.270 60,141 -0.01(-0.78%)
Jun 17, 2024 1.300 1.329 1.250 1.280 88,259 -0.03(-2.29%)
Jun 14, 2024 1.320 1.395 1.270 1.310 172,177 +0.01(+0.92%)
Jun 13, 2024 1.300 1.340 1.250 1.298 77,032 +0.02(+1.41%)
Jun 12, 2024 1.340 1.350 1.270 1.280 112,135 -0.07(-5.19%)
Jun 11, 2024 1.310 1.360 1.230 1.350 92,605 +0.04(+3.05%)
Jun 10, 2024 1.250 1.360 1.200 1.310 136,123 +0.07(+5.82%)
Jun 07, 2024 1.250 1.250 1.180 1.238 112,560 -0.01(-0.96%)
Jun 06, 2024 1.290 1.300 1.200 1.250 221,680 -0.06(-4.58%)
Jun 05, 2024 1.360 1.470 1.200 1.310 2,338,791 -0.05(-3.68%)
Jun 04, 2024 1.330 1.360 1.310 1.360 41,053 +0.05(+3.82%)
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.