Adial Pharmaceuticals Inc (NQ: ADIL )

1.190 -0.120 (-9.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 1.130 1.370 1.100 1.190 3,173,207 -0.12(-9.16%)
Jul 23, 2024 1.610 3.000 1.310 1.310 159,980,672 +0.25(+23.58%)
Jul 22, 2024 1.090 1.090 1.050 1.060 44,527 -0.03(-2.75%)
Jul 19, 2024 1.100 1.100 1.060 1.090 15,453 +0.03(+2.83%)
Jul 18, 2024 1.090 1.110 1.060 1.060 30,212 -0.01(-0.93%)
Jul 17, 2024 1.110 1.110 1.040 1.070 67,662 -0.05(-4.46%)
Jul 16, 2024 1.120 1.160 1.090 1.120 184,673 +0.01(+0.90%)
Jul 15, 2024 1.140 1.145 1.090 1.110 42,407 -0.02(-1.77%)
Jul 12, 2024 1.090 1.150 1.090 1.130 47,291 -0.01(-0.88%)
Jul 11, 2024 1.110 1.140 1.110 1.140 38,832 +0.02(+1.79%)
Jul 10, 2024 1.100 1.145 1.050 1.120 70,764 +0.00(+0.00%)
Jul 09, 2024 1.090 1.139 1.090 1.120 38,528 +0.04(+3.71%)
Jul 08, 2024 1.040 1.090 1.040 1.080 31,408 +0.03(+3.13%)
Jul 05, 2024 1.050 1.059 1.000 1.047 65,360 +0.00(+0.20%)
Jul 03, 2024 1.050 1.070 1.040 1.045 15,225 +0.00(+0.48%)
Jul 02, 2024 1.090 1.108 1.000 1.040 115,420 -0.05(-4.59%)
Jul 01, 2024 1.130 1.150 1.070 1.090 53,858 -0.06(-5.22%)
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%)
Jun 03, 2024 1.430 1.430 1.280 1.310 126,017 -0.14(-9.66%)
May 31, 2024 1.490 1.530 1.430 1.450 159,750 +0.00(+0.00%)
May 30, 2024 1.170 1.480 1.170 1.450 423,578 +0.25(+20.83%)
May 29, 2024 1.200 1.240 1.170 1.200 66,663 -0.02(-1.64%)
May 28, 2024 1.240 1.315 1.200 1.220 136,054 -0.03(-2.40%)
May 24, 2024 1.270 1.380 1.200 1.250 119,657 +0.00(+0.00%)
May 23, 2024 1.420 1.420 1.200 1.250 135,165 -0.17(-11.97%)
May 22, 2024 1.400 1.432 1.360 1.420 49,976 +0.02(+1.43%)
May 21, 2024 1.480 1.490 1.380 1.400 63,916 -0.10(-6.64%)
May 20, 2024 1.550 1.570 1.480 1.500 42,787 -0.05(-3.25%)
May 17, 2024 1.430 1.570 1.430 1.550 137,415 +0.14(+9.93%)
May 16, 2024 1.400 1.470 1.350 1.410 79,423 -0.01(-0.70%)
May 15, 2024 1.370 1.490 1.300 1.420 212,476 -0.02(-1.39%)
May 14, 2024 1.410 1.470 1.365 1.440 120,250 -0.01(-0.35%)
May 13, 2024 1.540 1.590 1.415 1.445 252,017 -0.05(-3.67%)
May 10, 2024 1.630 1.677 1.480 1.500 118,627 -0.15(-9.09%)
May 09, 2024 1.630 1.660 1.570 1.650 111,959 +0.06(+3.77%)
May 08, 2024 1.530 1.659 1.530 1.590 195,058 +0.05(+3.25%)
May 07, 2024 1.630 1.650 1.500 1.540 95,640 -0.09(-5.52%)
May 06, 2024 1.700 1.747 1.600 1.630 224,298 -0.07(-4.12%)
May 03, 2024 1.800 1.826 1.670 1.700 107,846 -0.09(-5.03%)
May 02, 2024 1.790 1.920 1.763 1.790 245,297 +0.03(+1.70%)
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.