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
)
1.420
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 29, 2023
2.730
2.920
2.690
2.780
14,299
+0.20(+7.75%)
Sep 28, 2023
2.810
2.812
2.500
2.580
47,634
-0.28(-9.79%)
Sep 27, 2023
2.700
3.000
2.700
2.860
65,931
-0.26(-8.33%)
Sep 26, 2023
2.750
4.300
2.627
3.120
1,334,852
+0.57(+22.35%)
Sep 25, 2023
2.520
2.720
2.550
2.550
55,893
+0.03(+1.19%)
Sep 22, 2023
2.580
2.650
2.510
2.520
12,076
-0.01(-0.40%)
Sep 21, 2023
2.520
2.700
2.499
2.530
27,680
+0.01(+0.40%)
Sep 20, 2023
2.520
2.820
2.520
2.520
6,500
-0.07(-2.70%)
Sep 19, 2023
2.850
2.970
2.590
2.590
31,962
-0.21(-7.50%)
Sep 18, 2023
2.850
2.933
2.800
2.800
8,868
-0.13(-4.44%)
Sep 15, 2023
2.830
3.140
2.655
2.930
17,764
+0.03(+1.03%)
Sep 14, 2023
2.970
3.100
2.650
2.900
62,109
-0.06(-2.03%)
Sep 13, 2023
3.210
3.420
2.910
2.960
87,184
-0.34(-10.30%)
Sep 12, 2023
3.250
3.310
3.120
3.300
19,907
+0.02(+0.61%)
Sep 11, 2023
3.550
3.550
3.255
3.280
19,525
-0.26(-7.34%)
Sep 08, 2023
3.460
3.540
3.460
3.540
3,731
+0.07(+2.02%)
Sep 07, 2023
3.720
3.750
3.460
3.470
28,069
-0.41(-10.57%)
Sep 06, 2023
4.070
4.360
3.880
3.880
44,113
-0.32(-7.62%)
Sep 05, 2023
4.200
4.200
3.840
4.200
31,604
-0.01(-0.24%)
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
.