Adial Pharmaceuticals Inc (NQ: ADIL )

1.920 USD -0.140 (-6.80%)
Official Closing Price Updated: 7:38 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 2.070 2.100 1.910 1.920 329,200 -0.14(-6.80%)
Jan 14, 2021 2.090 2.140 2.030 2.060 329,620 -0.02(-0.96%)
Jan 13, 2021 2.030 2.150 1.990 2.080 717,384 +0.09(+4.52%)
Jan 12, 2021 2.040 2.050 1.900 1.990 440,555 -0.08(-3.86%)
Jan 11, 2021 1.930 2.130 1.880 2.070 2,117,502 +0.14(+7.25%)
Jan 08, 2021 1.850 1.970 1.843 1.930 690,400 +0.09(+4.89%)
Jan 07, 2021 1.790 1.850 1.780 1.840 145,041 +0.08(+4.55%)
Jan 06, 2021 1.820 1.860 1.740 1.760 177,329 -0.06(-3.30%)
Jan 05, 2021 1.730 1.830 1.700 1.820 298,090 +0.09(+5.20%)
Jan 04, 2021 1.690 1.760 1.680 1.730 177,243 +0.03(+1.76%)
Dec 31, 2020 1.700 1.700 1.700 249,280 -0.09(-5.03%)
Dec 30, 2020 1.720 1.800 1.670 1.790 249,280 +0.07(+4.07%)
Dec 29, 2020 1.780 1.780 1.600 1.720 561,961 -0.04(-2.27%)
Dec 28, 2020 1.830 1.830 1.750 1.760 266,925 -0.04(-2.22%)
Dec 24, 2020 1.810 1.840 1.780 1.800 102,100 -0.02(-1.10%)
Dec 23, 2020 1.830 1.880 1.810 1.820 170,085 +0.00(+0.00%)
Dec 22, 2020 1.830 1.857 1.800 1.820 195,968 -0.03(-1.62%)
Dec 21, 2020 1.860 1.860 1.800 1.850 210,671 +0.03(+1.65%)
Dec 18, 2020 1.880 1.930 1.810 1.820 312,000 -0.06(-3.19%)
Dec 17, 2020 1.930 1.990 1.841 1.880 244,666 -0.04(-2.08%)
Dec 16, 2020 1.850 1.950 1.840 1.920 345,524 +0.06(+3.23%)
Dec 15, 2020 1.920 1.940 1.830 1.860 339,265 -0.07(-3.63%)
Dec 14, 2020 2.000 2.010 1.920 1.930 258,836 -0.05(-2.53%)
Dec 11, 2020 2.000 2.040 1.920 1.980 294,400 +0.00(+0.00%)
Dec 10, 2020 2.040 2.290 1.920 1.980 1,643,526 -0.04(-1.98%)
Dec 09, 2020 2.100 2.150 1.970 2.020 452,712 -0.10(-4.72%)
Dec 08, 2020 1.990 2.120 1.960 2.120 334,570 +0.12(+6.00%)
Dec 07, 2020 2.030 2.040 1.970 2.000 217,965 -0.03(-1.48%)
Dec 04, 2020 1.970 2.110 1.950 2.030 534,100 +0.06(+3.05%)
Dec 03, 2020 1.970 2.020 1.900 1.970 356,401 -0.02(-1.01%)
Dec 02, 2020 2.000 2.040 1.920 1.990 215,356 -0.05(-2.45%)
Dec 01, 2020 2.180 2.180 2.010 2.040 675,344 -0.29(-12.45%)
Nov 30, 2020 1.970 2.360 1.970 2.330 2,528,970 +0.38(+19.49%)
Nov 27, 2020 1.940 1.955 1.900 1.950 267,600 +0.06(+3.17%)
Nov 25, 2020 1.780 1.970 1.780 1.890 1,263,700 +0.06(+3.28%)
Nov 24, 2020 1.910 1.910 1.800 1.830 680,259 -0.02(-1.08%)
Nov 23, 2020 1.750 1.865 1.661 1.850 804,427 +0.12(+6.94%)
Nov 20, 2020 1.700 1.730 1.690 1.730 198,700 +0.03(+1.76%)
Nov 19, 2020 1.690 1.720 1.660 1.700 206,668 +0.01(+0.59%)
Nov 18, 2020 1.700 1.760 1.690 1.690 301,934 -0.02(-1.17%)
Nov 17, 2020 1.680 1.740 1.670 1.710 210,626 -0.01(-0.58%)
Nov 16, 2020 1.750 1.800 1.650 1.720 804,911 -0.12(-6.52%)
Nov 13, 2020 1.960 1.960 1.840 1.840 350,300 -0.15(-7.54%)
Nov 12, 2020 1.780 2.040 1.750 1.990 1,147,554 +0.19(+10.56%)
Nov 11, 2020 1.810 1.810 1.720 1.800 271,328 +0.01(+0.56%)
Nov 10, 2020 1.740 1.830 1.730 1.790 247,611 +0.08(+4.68%)
Nov 09, 2020 1.745 1.785 1.710 1.710 331,522 -0.12(-6.56%)
Nov 06, 2020 1.780 1.860 1.770 1.830 303,400 +0.03(+1.67%)
Nov 05, 2020 1.740 1.860 1.690 1.800 483,004 +0.04(+2.27%)
Nov 04, 2020 1.750 1.790 1.735 1.760 112,870 +0.01(+0.57%)
Nov 03, 2020 1.800 1.940 1.750 1.750 906,477 +0.00(+0.00%)
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.