Indicators

Adial Pharmaceuticals Inc (NQ: ADIL )

1.610 -0.120 (-6.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.420	1.430	1.310	1.330	84,707	-0.07(-5.00%)
Mar 27, 2024	1.350	1.430	1.280	1.400	193,741	+0.03(+2.56%)
Mar 26, 2024	1.330	1.470	1.330	1.365	194,910	+0.01(+1.11%)
Mar 25, 2024	1.700	1.750	1.250	1.350	649,612	-0.35(-20.59%)
Mar 22, 2024	1.750	2.110	1.610	1.700	1,368,356	-0.01(-0.58%)
Mar 21, 2024	1.770	1.800	1.650	1.710	173,163	-0.04(-2.29%)
Mar 20, 2024	1.780	1.830	1.600	1.750	345,340	+0.10(+6.06%)
Mar 19, 2024	1.600	1.720	1.550	1.650	130,446	+0.02(+1.23%)
Mar 18, 2024	1.540	1.750	1.540	1.630	316,402	+0.05(+3.16%)
Mar 15, 2024	1.740	1.740	1.500	1.580	292,615	-0.16(-9.20%)
Mar 14, 2024	1.760	1.960	1.620	1.740	639,475	-0.01(-0.57%)
Mar 13, 2024	1.900	1.998	1.713	1.750	537,756	-0.15(-7.89%)
Mar 12, 2024	2.060	2.140	1.880	1.900	401,064	-0.10(-5.00%)
Mar 11, 2024	2.030	2.300	1.960	2.000	938,748	-0.06(-2.91%)
Mar 08, 2024	2.070	2.200	1.960	2.060	878,860	-0.06(-2.83%)
Mar 07, 2024	2.110	2.500	1.900	2.120	2,037,460	-0.01(-0.47%)
Mar 06, 2024	2.630	2.630	2.020	2.130	615,759	-0.66(-23.66%)
Mar 05, 2024	2.820	2.970	2.290	2.790	1,197,269	+0.04(+1.45%)
Mar 04, 2024	3.260	3.600	2.670	2.750	3,603,071	-0.51(-15.64%)

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.