Adial Pharmaceuticals Inc (NQ: ADIL )

2.330 USD +0.040 (+1.75%)
Streaming Delayed Price Updated: 12:57 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 2.280 2.390 2.270 2.290 75,028 -0.06(-2.55%)
Jan 24, 2022 2.260 2.370 2.070 2.350 207,905 +0.01(+0.43%)
Jan 21, 2022 2.450 2.490 2.240 2.340 211,052 -0.15(-6.02%)
Jan 20, 2022 2.520 2.620 2.450 2.490 106,263 -0.02(-0.80%)
Jan 19, 2022 2.470 2.520 2.410 2.510 118,919 +0.02(+0.80%)
Jan 18, 2022 2.620 2.630 2.444 2.490 100,352 -0.13(-4.96%)
Jan 14, 2022 2.620 0 +0.10(+3.76%)
Jan 13, 2022 2.600 2.700 2.500 2.525 156,920 -0.08(-2.88%)
Jan 12, 2022 2.680 2.750 2.550 2.600 96,929 -0.11(-4.06%)
Jan 11, 2022 2.640 2.800 2.630 2.710 92,647 +0.07(+2.65%)
Jan 10, 2022 2.580 2.720 2.510 2.640 107,132 +0.05(+1.93%)
Jan 07, 2022 2.580 2.630 2.500 2.590 81,764 +0.03(+1.17%)
Jan 06, 2022 2.530 2.585 2.400 2.560 159,869 +0.06(+2.40%)
Jan 05, 2022 2.590 2.672 2.500 2.500 145,827 -0.13(-4.94%)
Jan 04, 2022 2.740 2.787 2.550 2.630 115,805 -0.13(-4.71%)
Jan 03, 2022 2.624 2.850 2.624 2.760 152,228 +0.06(+2.22%)
Dec 31, 2021 2.670 2.830 2.610 2.700 175,030 +0.03(+1.12%)
Dec 30, 2021 2.550 2.720 2.550 2.670 103,436 +0.15(+5.95%)
Dec 29, 2021 2.540 2.580 2.420 2.520 100,979 +0.03(+1.20%)
Dec 28, 2021 2.620 2.640 2.450 2.490 125,731 -0.15(-5.68%)
Dec 27, 2021 2.750 2.800 2.610 2.640 72,777 -0.14(-5.04%)
Dec 23, 2021 2.710 2.900 2.670 2.780 104,809 +0.06(+2.21%)
Dec 22, 2021 3.040 3.050 2.690 2.720 279,225 -0.13(-4.56%)
Dec 21, 2021 2.670 2.890 2.670 2.850 90,540 +0.17(+6.34%)
Dec 20, 2021 2.650 2.780 2.570 2.680 231,876 +0.05(+1.90%)
Dec 17, 2021 2.520 2.690 2.400 2.630 140,104 +0.09(+3.54%)
Dec 16, 2021 2.760 2.760 2.540 2.540 67,702 -0.15(-5.58%)
Dec 15, 2021 2.630 2.750 2.480 2.690 142,265 +0.09(+3.46%)
Dec 14, 2021 2.630 2.730 2.530 2.600 124,676 -0.03(-1.14%)
Dec 13, 2021 2.750 2.750 2.630 2.630 62,694 -0.12(-4.36%)
Dec 10, 2021 2.860 2.890 2.710 2.750 58,760 -0.07(-2.48%)
Dec 09, 2021 2.900 2.959 2.810 2.820 68,810 -0.12(-4.08%)
Dec 08, 2021 2.770 2.950 2.659 2.940 122,458 +0.17(+6.14%)
Dec 07, 2021 2.670 2.800 2.670 2.770 70,998 +0.13(+4.92%)
Dec 06, 2021 2.700 2.750 2.530 2.640 80,464 -0.03(-1.12%)
Dec 03, 2021 2.660 2.710 2.541 2.670 135,393 -0.01(-0.37%)
Dec 02, 2021 2.610 2.720 2.520 2.680 225,893 +0.04(+1.52%)
Dec 01, 2021 2.800 2.900 2.600 2.640 234,515 -0.14(-5.04%)
Nov 30, 2021 2.600 2.950 2.535 2.780 560,015 +0.22(+8.59%)
Nov 29, 2021 2.840 2.890 2.470 2.560 1,149,748 -0.29(-10.18%)
Nov 26, 2021 2.880 2.970 2.800 2.850 41,548 -0.08(-2.73%)
Nov 24, 2021 2.700 3.140 2.700 2.930 269,426 +0.15(+5.40%)
Nov 23, 2021 2.710 2.862 2.670 2.780 125,216 +0.06(+2.21%)
Nov 22, 2021 3.000 3.050 2.700 2.720 456,652 -0.30(-9.93%)
Nov 19, 2021 3.130 3.180 3.000 3.020 86,362 -0.06(-1.95%)
Nov 18, 2021 3.440 3.520 3.060 3.080 218,922 -0.22(-6.67%)
Nov 17, 2021 3.160 3.403 3.130 3.300 249,922 +0.11(+3.45%)
Nov 16, 2021 3.170 3.250 3.100 3.190 195,420 +0.03(+0.95%)
Nov 15, 2021 3.270 3.330 3.094 3.160 230,520 -0.13(-3.95%)
Nov 12, 2021 3.320 3.335 3.250 3.290 59,031 -0.07(-2.08%)
Nov 11, 2021 3.330 3.400 3.260 3.360 132,946 +0.07(+2.13%)
Nov 10, 2021 3.450 3.290 437,990 -0.03(-0.90%)
Nov 09, 2021 3.060 3.400 2.980 3.320 389,667 +0.23(+7.44%)
Nov 08, 2021 3.070 3.210 2.970 3.090 445,551 +0.09(+3.00%)
Nov 05, 2021 3.160 3.190 2.950 3.000 326,573 -0.17(-5.36%)
Nov 04, 2021 3.230 3.280 3.100 3.170 108,205 -0.05(-1.55%)
Nov 03, 2021 3.260 3.272 3.060 3.220 259,633 +0.07(+2.22%)
Nov 02, 2021 3.140 3.190 2.940 3.150 600,431 +0.01(+0.32%)
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.