Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Adial Pharmaceuticals Inc
(NQ:
ADIL
)
1.250
-0.170 (-11.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
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
.