Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adial Pharmaceuticals Inc
(NQ:
ADIL
)
0.9500
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
50,752
+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%)
Oct 01, 2024
1.020
1.020
0.9500
0.9734
66,510
-0.03(-2.56%)
Sep 30, 2024
1.010
1.010
0.9650
0.9990
75,775
-0.01(-1.09%)
Sep 27, 2024
1.010
1.040
0.9900
1.010
58,377
+0.01(+0.97%)
Sep 26, 2024
1.060
1.060
1.000
1.000
89,348
-0.04(-3.82%)
Sep 25, 2024
1.040
1.067
1.020
1.040
66,799
-0.01(-0.95%)
Sep 24, 2024
1.050
1.080
1.040
1.050
53,377
-0.01(-0.94%)
Sep 23, 2024
1.050
1.090
1.050
1.060
39,548
+0.01(+0.95%)
Sep 20, 2024
1.050
1.090
1.041
1.050
86,725
+0.00(+0.00%)
Sep 19, 2024
1.100
1.100
1.050
1.050
220,209
-0.03(-2.78%)
Sep 18, 2024
1.110
1.110
1.080
1.080
86,498
-0.02(-1.82%)
Sep 17, 2024
1.120
1.120
1.060
1.100
143,586
+0.01(+0.92%)
Sep 16, 2024
1.060
1.120
1.060
1.090
123,959
+0.01(+0.93%)
Sep 13, 2024
1.100
1.100
1.062
1.080
69,212
-0.01(-0.92%)
Sep 12, 2024
1.100
1.110
1.060
1.090
108,255
-0.01(-0.91%)
Sep 11, 2024
1.020
1.110
1.020
1.100
344,173
+0.09(+8.91%)
Sep 10, 2024
1.010
1.030
0.9925
1.010
53,369
+0.00(+0.00%)
Sep 09, 2024
1.000
1.020
0.9632
1.010
80,548
+0.01(+1.00%)
Sep 06, 2024
1.010
1.040
0.9800
1.000
74,900
-0.02(-1.96%)
Sep 05, 2024
1.020
1.040
1.000
1.020
77,590
-0.02(-1.92%)
Sep 04, 2024
1.010
1.040
0.9700
1.040
233,825
+0.04(+4.00%)
Sep 03, 2024
0.9900
1.030
0.9600
1.000
97,704
+0.02(+1.94%)
Aug 30, 2024
0.9750
1.000
0.9500
0.9810
78,749
-0.01(-0.81%)
Aug 29, 2024
0.9700
1.000
0.9564
0.9890
96,953
+0.03(+2.59%)
Aug 28, 2024
0.9831
1.010
0.9601
0.9640
129,537
-0.03(-2.69%)
Aug 27, 2024
1.040
1.040
0.9801
0.9906
82,056
-0.07(-6.55%)
Aug 26, 2024
0.9900
1.060
0.9720
1.060
281,280
+0.09(+9.50%)
Aug 23, 2024
0.9978
0.9978
0.9500
0.9680
128,432
-0.04(-4.15%)
Aug 22, 2024
0.9843
1.050
0.9843
1.010
287,405
+0.03(+3.05%)
Aug 21, 2024
0.9706
0.9900
0.9706
0.9800
121,572
+0.00(+0.50%)
Aug 20, 2024
0.9900
0.9919
0.9602
0.9751
106,385
-0.00(-0.50%)
Aug 19, 2024
0.9900
1.010
0.9500
0.9800
225,231
+0.01(+0.53%)
Aug 16, 2024
0.9972
0.9974
0.9400
0.9748
85,316
+0.01(+0.59%)
Aug 15, 2024
0.9651
1.010
0.9300
0.9691
168,984
+0.00(+0.41%)
Aug 14, 2024
0.9500
0.9695
0.9400
0.9651
229,776
-0.01(-0.96%)
Aug 13, 2024
0.9900
0.9900
0.9433
0.9745
222,280
+0.01(+0.98%)
Aug 12, 2024
0.9700
1.000
0.9561
0.9650
112,246
-0.03(-2.53%)
Aug 09, 2024
0.9800
1.050
0.9600
0.9900
82,625
+0.01(+1.02%)
Aug 08, 2024
0.9900
0.9910
0.9300
0.9800
137,384
-0.01(-1.12%)
Aug 07, 2024
0.9800
1.020
0.9571
0.9911
243,614
-0.01(-0.89%)
Aug 06, 2024
0.9500
1.010
0.9500
1.000
153,509
+0.05(+5.21%)
Aug 05, 2024
0.9200
0.9752
0.9000
0.9505
184,157
-0.06(-5.89%)
Aug 02, 2024
0.9900
1.030
0.9000
1.010
411,176
-0.01(-0.98%)
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
.