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
)
1.700
-0.090 (-5.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2024
1.150
1.179
1.140
1.140
11,044
-0.04(-3.38%)
Jan 30, 2024
1.270
1.270
1.120
1.180
36,800
-0.06(-4.84%)
Jan 29, 2024
1.310
1.330
1.220
1.240
20,866
-0.02(-1.98%)
Jan 26, 2024
1.240
1.290
1.240
1.265
6,274
+0.02(+2.02%)
Jan 25, 2024
1.300
1.300
1.230
1.240
8,951
-0.02(-1.59%)
Jan 24, 2024
1.340
1.340
1.220
1.260
10,448
-0.01(-0.60%)
Jan 23, 2024
1.340
1.340
1.250
1.268
17,487
-0.04(-3.10%)
Jan 22, 2024
1.340
1.340
1.270
1.308
18,087
+0.03(+2.60%)
Jan 19, 2024
1.310
1.405
1.275
1.275
10,528
-0.03(-2.02%)
Jan 18, 2024
1.400
1.440
1.260
1.301
16,915
-0.05(-3.83%)
Jan 17, 2024
1.516
1.516
1.280
1.353
18,500
-0.14(-9.19%)
Jan 16, 2024
1.440
1.628
1.420
1.490
36,819
+0.04(+2.67%)
Jan 12, 2024
1.590
1.590
1.450
1.451
23,829
-0.13(-8.15%)
Jan 11, 2024
1.700
1.700
1.570
1.580
52,188
-0.08(-5.06%)
Jan 10, 2024
1.740
1.740
1.630
1.664
18,539
-0.04(-2.28%)
Jan 09, 2024
1.730
1.770
1.680
1.703
14,209
-0.06(-3.24%)
Jan 08, 2024
1.740
1.800
1.700
1.760
10,970
+0.01(+0.57%)
Jan 05, 2024
1.710
1.836
1.700
1.750
26,290
+0.03(+1.75%)
Jan 04, 2024
1.770
1.770
1.675
1.720
19,059
-0.05(-2.82%)
Jan 03, 2024
1.820
1.834
1.620
1.770
53,552
+0.02(+1.14%)
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
.