Adial Pharmaceuticals Inc (NQ: ADIL )

2.340 USD +0.050 (+2.18%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 2.350 2.380 2.230 2.290 110,608 -0.06(-2.55%)
May 14, 2021 2.020 2.380 1.980 2.350 214,893 +0.30(+14.63%)
May 13, 2021 2.050 2.100 1.980 2.050 136,646 -0.02(-0.97%)
May 12, 2021 2.050 2.160 2.000 2.070 165,703 +0.01(+0.49%)
May 11, 2021 1.910 2.110 1.910 2.060 92,341 -0.04(-1.90%)
May 10, 2021 2.140 2.160 2.100 2.100 57,491 -0.07(-3.23%)
May 07, 2021 2.160 2.290 2.116 2.170 126,333 +0.02(+0.93%)
May 06, 2021 2.290 2.320 2.140 2.150 116,902 -0.14(-6.11%)
May 05, 2021 2.270 2.380 2.200 2.290 121,323 -0.01(-0.43%)
May 04, 2021 2.270 2.360 2.170 2.300 209,153 -0.01(-0.43%)
May 03, 2021 2.250 2.450 2.170 2.310 239,051 +0.11(+5.00%)
Apr 30, 2021 2.170 2.260 2.170 2.200 24,900 +0.03(+1.24%)
Apr 29, 2021 2.250 2.260 2.170 2.173 45,852 -0.07(-2.99%)
Apr 28, 2021 2.120 2.270 2.120 2.240 47,779 +0.09(+4.19%)
Apr 27, 2021 2.200 2.202 2.110 2.150 115,962 -0.05(-2.27%)
Apr 26, 2021 2.200 2.250 2.060 2.200 300,096 +0.01(+0.46%)
Apr 23, 2021 2.060 2.220 2.060 2.190 121,800 +0.14(+6.83%)
Apr 22, 2021 2.010 2.140 1.970 2.050 194,001 +0.01(+0.49%)
Apr 21, 2021 2.020 2.160 1.970 2.040 405,990 +0.02(+0.99%)
Apr 20, 2021 2.020 2.117 2.010 2.020 110,216 -0.03(-1.46%)
Apr 19, 2021 2.160 2.230 2.050 2.050 118,265 -0.14(-6.39%)
Apr 16, 2021 2.230 2.230 2.120 2.190 86,200 +0.00(+0.00%)
Apr 15, 2021 2.310 2.310 2.150 2.190 161,869 -0.12(-5.19%)
Apr 14, 2021 2.220 2.340 2.180 2.310 146,659 +0.06(+2.67%)
Apr 13, 2021 2.200 2.280 2.090 2.250 270,974 +0.07(+3.21%)
Apr 12, 2021 2.340 2.360 2.150 2.180 271,624 -0.20(-8.40%)
Apr 09, 2021 2.420 2.510 2.360 2.380 63,000 -0.04(-1.65%)
Apr 08, 2021 2.400 2.500 2.342 2.420 77,645 +0.04(+1.68%)
Apr 07, 2021 2.550 2.580 2.350 2.380 138,858 -0.13(-5.18%)
Apr 06, 2021 2.490 2.570 2.470 2.510 153,006 +0.07(+2.87%)
Apr 05, 2021 2.500 2.560 2.350 2.440 291,191 +0.02(+0.83%)
Apr 01, 2021 2.490 2.490 2.400 2.420 75,800 +0.00(+0.00%)
Mar 31, 2021 2.330 2.490 2.293 2.420 229,254 +0.12(+5.22%)
Mar 30, 2021 2.300 2.360 2.200 2.300 148,705 +0.00(+0.00%)
Mar 29, 2021 2.370 2.400 2.300 2.300 190,456 -0.09(-3.77%)
Mar 26, 2021 2.420 2.459 2.300 2.390 103,200 +0.00(+0.00%)
Mar 25, 2021 2.190 2.430 2.170 2.390 401,108 +0.14(+6.22%)
Mar 24, 2021 2.450 2.540 2.250 2.250 426,237 -0.18(-7.41%)
Mar 23, 2021 2.510 2.550 2.420 2.430 197,657 -0.08(-3.19%)
Mar 22, 2021 2.590 2.600 2.450 2.510 234,288 -0.03(-1.18%)
Mar 19, 2021 2.610 2.660 2.540 2.540 301,900 -0.06(-2.31%)
Mar 18, 2021 2.740 2.980 2.530 2.600 783,605 -0.19(-6.81%)
Mar 17, 2021 2.540 2.830 2.420 2.790 909,431 +0.29(+11.60%)
Mar 16, 2021 2.710 2.710 2.480 2.500 622,326 -0.20(-7.41%)
Mar 15, 2021 2.600 2.840 2.450 2.700 1,442,148 +0.13(+5.06%)
Mar 12, 2021 2.430 2.640 2.350 2.570 517,700 +0.13(+5.33%)
Mar 11, 2021 2.390 2.460 2.330 2.440 231,448 +0.16(+7.02%)
Mar 10, 2021 2.350 2.430 2.280 2.280 140,986 -0.05(-2.15%)
Mar 09, 2021 2.180 2.380 2.150 2.330 352,756 +0.21(+9.91%)
Mar 08, 2021 2.070 2.180 2.060 2.120 175,590 -0.01(-0.47%)
Mar 05, 2021 2.130 2.199 1.850 2.130 518,500 -0.03(-1.39%)
Mar 04, 2021 2.300 2.440 2.050 2.160 940,047 -0.19(-8.09%)
Mar 03, 2021 2.570 2.570 2.330 2.350 313,803 -0.17(-6.75%)
Mar 02, 2021 2.410 2.570 2.350 2.520 411,165 +0.13(+5.44%)
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.