Adial Pharmaceuticals, Inc - Common Stock (NQ: ADIL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	1.040	1.070	1.000	1.070	144,273	+0.02(+1.42%)
Dec 19, 2024	1.080	1.110	1.050	1.055	111,654	-0.06(-4.95%)
Dec 18, 2024	1.110	1.160	1.089	1.110	106,668	-0.02(-1.77%)
Dec 17, 2024	1.100	1.130	1.070	1.130	145,356	+0.03(+3.20%)
Dec 16, 2024	1.100	1.108	1.070	1.095	68,847	+0.00(+0.46%)
Dec 13, 2024	1.080	1.090	1.061	1.090	38,076	+0.00(+0.00%)
Dec 12, 2024	1.120	1.120	1.050	1.090	135,370	-0.01(-0.91%)
Dec 11, 2024	1.160	1.200	1.070	1.100	204,449	-0.08(-6.78%)
Dec 10, 2024	1.260	1.270	1.140	1.180	142,283	-0.05(-4.07%)
Dec 09, 2024	1.250	1.250	1.170	1.230	123,356	+0.03(+2.50%)
Dec 06, 2024	1.150	1.200	1.110	1.200	169,041	+0.05(+4.35%)
Dec 05, 2024	1.230	1.230	1.110	1.150	207,818	-0.04(-3.36%)
Dec 04, 2024	1.140	1.300	1.130	1.190	939,363	+0.08(+7.21%)
Dec 03, 2024	1.110	1.180	1.040	1.110	903,580	+0.04(+3.74%)
Dec 02, 2024	1.000	1.070	1.000	1.070	174,204	+0.07(+7.00%)
Nov 29, 2024	1.000	1.010	0.9900	1.000	132,637	+0.01(+0.91%)
Nov 27, 2024	1.020	1.020	0.9800	0.9910	143,925	-0.01(-0.90%)
Nov 26, 2024	1.000	1.020	0.9902	1.000	78,401	-0.01(-0.99%)
Nov 25, 2024	1.000	1.020	0.9990	1.010	110,716	+0.00(+0.00%)
Nov 22, 2024	1.020	1.020	0.9900	1.010	149,480	-0.01(-0.98%)
Nov 21, 2024	1.010	1.020	0.9997	1.020	57,130	+0.00(+0.00%)
Nov 20, 2024	1.010	1.020	0.9924	1.020	97,198	+0.01(+0.99%)
Nov 19, 2024	1.010	1.030	1.000	1.010	172,976	+0.00(+0.00%)
Nov 18, 2024	1.030	1.035	1.000	1.010	207,883	-0.05(-4.72%)
Nov 15, 2024	1.150	1.150	1.040	1.060	271,303	-0.08(-7.02%)
Nov 14, 2024	1.100	1.280	1.000	1.140	1,871,152	+0.15(+15.04%)
Nov 13, 2024	1.020	1.030	0.9800	0.9910	106,648	-0.03(-2.84%)
Nov 12, 2024	1.010	1.030	1.000	1.020	74,820	+0.01(+0.99%)
Nov 11, 2024	1.020	1.035	1.010	1.010	50,008	-0.03(-2.88%)
Nov 08, 2024	1.060	1.070	1.000	1.040	146,345	-0.03(-2.80%)
Nov 07, 2024	1.020	1.090	0.9975	1.070	195,032	+0.06(+5.94%)
Nov 06, 2024	1.020	1.040	0.9696	1.010	125,854	+0.00(+0.00%)
Nov 05, 2024	1.010	1.020	0.9922	1.010	29,149	+0.01(+0.50%)
Nov 04, 2024	1.000	1.020	0.9990	1.005	37,285	-0.01(-0.50%)
Nov 01, 2024	0.9990	1.020	0.9770	1.010	37,662	+0.01(+1.00%)
Oct 31, 2024	0.9800	1.020	0.9753	1.000	56,075	+0.00(+0.45%)
Oct 30, 2024	1.010	1.020	0.9850	0.9955	66,881	-0.02(-2.40%)
Oct 29, 2024	1.050	1.070	1.010	1.020	84,856	-0.02(-1.92%)
Oct 28, 2024	1.090	1.090	1.000	1.040	182,712	-0.06(-5.45%)
Oct 25, 2024	1.100	1.130	1.080	1.100	89,383	+0.00(+0.00%)
Oct 24, 2024	1.100	1.129	1.080	1.100	129,045	+0.03(+2.80%)
Oct 23, 2024	1.150	1.150	1.050	1.070	183,839	-0.10(-8.55%)
Oct 22, 2024	1.070	1.180	1.054	1.170	397,336	+0.10(+9.35%)
Oct 21, 2024	1.040	1.100	1.030	1.070	296,741	+0.06(+5.94%)
Oct 18, 2024	0.9800	1.050	0.9701	1.010	241,105	+0.04(+4.11%)
Oct 17, 2024	1.040	1.040	0.9500	0.9701	324,204	-0.06(-5.82%)
Oct 16, 2024	0.9700	1.030	0.9500	1.030	148,469	+0.08(+8.42%)
Oct 15, 2024	0.9600	0.9774	0.9403	0.9500	73,179	-0.02(-2.31%)
Oct 14, 2024	0.9550	0.9999	0.9550	0.9725	111,016	+0.02(+2.37%)
Oct 11, 2024	0.9500	0.9800	0.9495	0.9500	33,643	+0.00(+0.00%)
Oct 10, 2024	0.9400	0.9600	0.9355	0.9500	54,448	+0.00(+0.01%)
Oct 09, 2024	0.9500	0.9600	0.9400	0.9499	65,102	+0.00(+0.20%)
Oct 08, 2024	0.9550	0.9599	0.9400	0.9480	57,258	-0.01(-0.73%)
Oct 07, 2024	0.9600	0.9824	0.9550	0.9550	45,651	-0.02(-1.66%)
Oct 04, 2024	0.9800	0.9800	0.9356	0.9711	50,914	+0.00(+0.36%)
Oct 03, 2024	0.9678	0.9790	0.9600	0.9676	36,142	+0.02(+1.80%)
Oct 02, 2024	0.9770	0.9849	0.9502	0.9505	36,334	-0.02(-2.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.