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
)
1.550
+0.140 (+9.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2024
1.620
2.500
1.610
2.040
28,783,546
+0.42(+25.93%)
Feb 28, 2024
1.030
2.870
0.9501
1.620
111,485,200
+0.75(+85.50%)
Feb 27, 2024
0.8519
0.8733
0.8016
0.8733
94,808
+0.05(+6.49%)
Feb 26, 2024
0.8327
0.8600
0.8000
0.8201
52,982
-0.00(-0.59%)
Feb 23, 2024
0.8500
0.8900
0.7650
0.8250
187,078
-0.02(-1.79%)
Feb 22, 2024
0.9731
0.9731
0.8111
0.8400
252,630
-0.10(-10.64%)
Feb 21, 2024
1.030
1.050
0.9294
0.9400
200,777
-0.09(-8.74%)
Feb 20, 2024
1.150
1.165
0.9800
1.030
379,999
-0.12(-10.43%)
Feb 16, 2024
1.070
1.210
1.070
1.150
341,633
-0.01(-0.86%)
Feb 15, 2024
1.200
1.300
1.070
1.160
1,334,536
+0.02(+1.75%)
Feb 14, 2024
1.140
2.230
1.090
1.140
7,613,136
-0.09(-7.32%)
Feb 13, 2024
1.350
1.430
1.000
1.230
2,326,075
+0.10(+8.72%)
Feb 12, 2024
1.280
1.280
1.110
1.131
22,542
-0.03(-2.47%)
Feb 09, 2024
1.160
1.240
1.150
1.160
6,121
-0.02(-1.52%)
Feb 08, 2024
1.210
1.240
1.133
1.178
12,757
-0.04(-3.44%)
Feb 07, 2024
1.260
1.260
1.165
1.220
9,030
+0.02(+1.66%)
Feb 06, 2024
1.060
1.300
1.050
1.200
49,447
+0.13(+12.15%)
Feb 05, 2024
1.120
1.140
1.070
1.070
20,444
-0.05(-4.46%)
Feb 02, 2024
1.170
1.170
1.120
1.120
7,923
-0.03(-2.61%)
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
.