Adial Pharmaceuticals Inc (NQ: ADIL )

1.330 -0.070 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 54.25 56.50 54.25 55.00 996 +0.67(+1.24%)
Apr 29, 2021 56.25 56.50 54.25 54.33 1,834 -1.67(-2.99%)
Apr 28, 2021 53.00 56.75 53.00 56.00 1,911 +2.25(+4.19%)
Apr 27, 2021 55.00 55.05 52.75 53.75 4,638 -1.25(-2.27%)
Apr 26, 2021 55.00 56.25 51.50 55.00 12,003 +0.25(+0.46%)
Apr 23, 2021 51.50 55.50 51.50 54.75 4,872 +3.50(+6.83%)
Apr 22, 2021 50.25 53.50 49.25 51.25 7,760 +0.25(+0.49%)
Apr 21, 2021 50.50 54.00 49.25 51.00 16,239 +0.50(+0.99%)
Apr 20, 2021 50.50 52.93 50.25 50.50 4,408 -0.75(-1.46%)
Apr 19, 2021 54.00 55.75 51.25 51.25 4,730 -3.50(-6.39%)
Apr 16, 2021 55.75 55.75 53.00 54.75 3,448 +0.00(+0.00%)
Apr 15, 2021 57.75 57.75 53.75 54.75 6,474 -3.00(-5.19%)
Apr 14, 2021 55.50 58.50 54.50 57.75 5,866 +1.50(+2.67%)
Apr 13, 2021 55.00 57.00 52.25 56.25 10,838 +1.75(+3.21%)
Apr 12, 2021 58.50 59.00 53.75 54.50 10,864 -5.00(-8.40%)
Apr 09, 2021 60.50 62.75 59.00 59.50 2,520 -1.00(-1.65%)
Apr 08, 2021 60.00 62.50 58.55 60.50 3,105 +1.00(+1.68%)
Apr 07, 2021 63.75 64.50 58.75 59.50 5,554 -3.25(-5.18%)
Apr 06, 2021 62.25 64.25 61.75 62.75 6,120 +1.75(+2.87%)
Apr 05, 2021 62.50 64.00 58.75 61.00 11,647 +0.50(+0.83%)
Apr 01, 2021 62.25 62.25 60.00 60.50 3,032 +0.00(+0.00%)
Mar 31, 2021 58.25 62.25 57.33 60.50 9,170 +3.00(+5.22%)
Mar 30, 2021 57.50 59.00 55.00 57.50 5,948 +0.00(+0.00%)
Mar 29, 2021 59.25 60.00 57.50 57.50 7,618 -2.25(-3.77%)
Mar 26, 2021 60.50 61.47 57.50 59.75 4,128 +0.00(+0.00%)
Mar 25, 2021 54.75 60.75 54.25 59.75 16,044 +3.50(+6.22%)
Mar 24, 2021 61.25 63.50 56.25 56.25 17,049 -4.50(-7.41%)
Mar 23, 2021 62.75 63.75 60.50 60.75 7,906 -2.00(-3.19%)
Mar 22, 2021 64.75 65.00 61.25 62.75 9,371 -0.75(-1.18%)
Mar 19, 2021 65.25 66.50 63.50 63.50 12,076 -1.50(-2.31%)
Mar 18, 2021 68.50 74.50 63.25 65.00 31,344 -4.75(-6.81%)
Mar 17, 2021 63.50 70.75 60.50 69.75 36,377 +7.25(+11.60%)
Mar 16, 2021 67.75 67.75 62.00 62.50 24,893 -5.00(-7.41%)
Mar 15, 2021 65.00 71.00 61.25 67.50 57,685 +3.25(+5.06%)
Mar 12, 2021 60.75 66.00 58.75 64.25 20,708 +3.25(+5.33%)
Mar 11, 2021 59.75 61.50 58.25 61.00 9,257 +4.00(+7.02%)
Mar 10, 2021 58.75 60.75 57.00 57.00 5,639 -1.25(-2.15%)
Mar 09, 2021 54.50 59.50 53.75 58.25 14,110 +5.25(+9.91%)
Mar 08, 2021 51.75 54.50 51.50 53.00 7,023 -0.25(-0.47%)
Mar 05, 2021 53.25 54.98 46.25 53.25 20,740 -0.75(-1.39%)
Mar 04, 2021 57.50 61.00 51.25 54.00 37,601 -4.75(-8.09%)
Mar 03, 2021 64.25 64.25 58.25 58.75 12,552 -4.25(-6.75%)
Mar 02, 2021 60.25 64.25 58.75 63.00 16,446 +3.25(+5.44%)
Mar 01, 2021 63.25 65.25 58.50 59.75 20,656 -3.00(-4.78%)
Feb 26, 2021 73.00 74.00 61.50 62.75 81,692 -6.00(-8.73%)
Feb 25, 2021 77.00 82.25 68.50 68.75 60,565 -9.50(-12.14%)
Feb 24, 2021 74.75 80.00 74.00 78.25 26,134 +1.25(+1.62%)
Feb 23, 2021 65.00 77.75 58.25 77.00 115,554 +7.00(+10.00%)
Feb 22, 2021 73.00 77.75 69.50 70.00 23,807 -4.25(-5.72%)
Feb 19, 2021 73.50 76.25 70.75 74.25 20,092 +0.25(+0.34%)
Feb 18, 2021 77.75 77.75 70.50 74.00 18,378 -3.75(-4.82%)
Feb 17, 2021 78.75 79.75 72.75 77.75 23,192 -2.00(-2.51%)
Feb 16, 2021 75.25 82.50 72.00 79.75 29,643 +4.25(+5.63%)
Feb 12, 2021 72.50 76.50 69.00 75.50 23,808 +2.75(+3.78%)
Feb 11, 2021 73.50 76.75 71.50 72.75 24,625 +0.50(+0.69%)
Feb 10, 2021 76.00 77.50 64.00 72.25 44,870 -2.25(-3.02%)
Feb 09, 2021 74.25 76.74 72.00 74.50 34,179 -3.25(-4.18%)
Feb 08, 2021 68.50 79.75 65.50 77.75 124,032 +7.75(+11.07%)
Feb 05, 2021 59.50 70.50 57.00 70.00 108,172 +11.25(+19.15%)
Feb 04, 2021 61.00 63.75 58.00 58.75 35,979 +0.00(+0.00%)
Feb 03, 2021 55.75 61.00 55.00 58.75 22,961 +3.25(+5.86%)
Feb 02, 2021 54.25 56.25 53.25 55.50 10,615 +1.75(+3.26%)
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.