Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adial Pharmaceuticals Inc (NQ: ADIL )

1.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 1.080 1.150 1.020 1.040 2,441,017 +0.04(+4.00%)
Jul 30, 2024 1.030 1.050 0.9339 1.000 586,877 -0.06(-5.66%)
Jul 29, 2024 1.070 1.090 1.030 1.060 316,034 +0.01(+0.95%)
Jul 26, 2024 1.170 1.190 1.050 1.050 822,070 -0.12(-10.26%)
Jul 25, 2024 1.210 1.240 1.140 1.170 758,858 -0.02(-1.68%)
Jul 24, 2024 1.130 1.370 1.100 1.190 3,173,207 -0.12(-9.16%)
Jul 23, 2024 1.610 3.000 1.310 1.310 159,980,672 +0.25(+23.58%)
Jul 22, 2024 1.090 1.090 1.050 1.060 44,527 -0.03(-2.75%)
Jul 19, 2024 1.100 1.100 1.060 1.090 15,453 +0.03(+2.83%)
Jul 18, 2024 1.090 1.110 1.060 1.060 30,212 -0.01(-0.93%)
Jul 17, 2024 1.110 1.110 1.040 1.070 67,662 -0.05(-4.46%)
Jul 16, 2024 1.120 1.160 1.090 1.120 184,673 +0.01(+0.90%)
Jul 15, 2024 1.140 1.145 1.090 1.110 42,407 -0.02(-1.77%)
Jul 12, 2024 1.090 1.150 1.090 1.130 47,291 -0.01(-0.88%)
Jul 11, 2024 1.110 1.140 1.110 1.140 38,832 +0.02(+1.79%)
Jul 10, 2024 1.100 1.145 1.050 1.120 70,764 +0.00(+0.00%)
Jul 09, 2024 1.090 1.139 1.090 1.120 38,528 +0.04(+3.71%)
Jul 08, 2024 1.040 1.090 1.040 1.080 31,408 +0.03(+3.13%)
Jul 05, 2024 1.050 1.059 1.000 1.047 65,360 +0.00(+0.20%)
Jul 03, 2024 1.050 1.070 1.040 1.045 15,225 +0.00(+0.48%)
Jul 02, 2024 1.090 1.108 1.000 1.040 115,420 -0.05(-4.59%)
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.