Adial Pharmaceuticals Inc (NQ: ADIL )

1.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 1.370 1.415 1.340 1.370 46,090 +0.01(+0.74%)
May 18, 2022 1.440 1.514 1.220 1.360 133,259 -0.12(-8.11%)
May 17, 2022 1.520 1.550 1.390 1.480 111,959 +0.06(+4.23%)
May 16, 2022 1.320 1.430 1.310 1.420 77,032 +0.14(+10.94%)
May 13, 2022 1.300 1.326 1.260 1.280 30,937 -0.01(-0.78%)
May 12, 2022 1.210 1.400 1.140 1.290 159,884 +0.08(+6.61%)
May 11, 2022 1.200 1.250 1.150 1.210 150,131 +0.02(+1.68%)
May 10, 2022 1.302 1.320 1.176 1.190 120,396 -0.11(-8.46%)
May 09, 2022 1.330 1.370 1.210 1.300 146,589 -0.03(-2.26%)
May 06, 2022 1.340 1.447 1.285 1.330 170,370 -0.01(-0.75%)
May 05, 2022 1.410 1.480 1.320 1.340 154,403 -0.05(-3.60%)
May 04, 2022 1.460 1.460 1.370 1.390 93,805 -0.04(-2.80%)
May 03, 2022 1.502 1.502 1.400 1.430 36,569 -0.07(-4.67%)
May 02, 2022 1.410 1.510 1.370 1.500 127,109 +0.09(+6.38%)
Apr 29, 2022 1.380 1.430 1.370 1.410 74,467 +0.01(+0.71%)
Apr 28, 2022 1.510 1.510 1.360 1.400 121,200 -0.08(-5.41%)
Apr 27, 2022 1.520 1.542 1.440 1.480 60,486 -0.07(-4.52%)
Apr 26, 2022 1.630 1.650 1.490 1.550 62,647 -0.09(-5.49%)
Apr 25, 2022 1.600 1.660 1.490 1.640 338,924 +0.00(+0.00%)
Apr 22, 2022 1.680 1.720 1.630 1.640 118,164 +0.01(+0.61%)
Apr 21, 2022 1.730 1.780 1.630 1.630 104,556 -0.11(-6.32%)
Apr 20, 2022 1.750 1.838 1.720 1.740 106,990 -0.05(-2.79%)
Apr 19, 2022 1.700 1.800 1.690 1.790 53,760 +0.10(+5.92%)
Apr 18, 2022 1.750 1.780 1.660 1.690 60,977 -0.06(-3.43%)
Apr 14, 2022 1.690 1.750 1.650 1.750 147,782 +0.08(+4.79%)
Apr 13, 2022 1.680 1.730 1.660 1.670 65,426 +0.01(+0.60%)
Apr 12, 2022 1.760 1.800 1.610 1.660 125,287 -0.09(-4.87%)
Apr 11, 2022 1.640 1.880 1.588 1.745 255,873 +0.12(+7.72%)
Apr 08, 2022 1.800 1.860 1.570 1.620 523,262 -0.20(-10.99%)
Apr 07, 2022 2.010 2.010 1.810 1.820 110,766 -0.03(-1.62%)
Apr 06, 2022 2.030 2.087 1.850 1.850 189,562 -0.22(-10.63%)
Apr 05, 2022 2.090 2.265 2.040 2.070 168,708 -0.06(-2.82%)
Apr 04, 2022 2.050 2.170 2.010 2.130 103,669 +0.10(+4.93%)
Apr 01, 2022 1.970 2.100 1.920 2.030 117,640 +0.02(+1.00%)
Mar 31, 2022 2.010 2.200 1.980 2.010 174,627 +0.01(+0.50%)
Mar 30, 2022 2.000 2.030 1.960 2.000 38,588 +0.04(+2.04%)
Mar 29, 2022 1.900 2.050 1.900 1.960 76,613 -0.01(-0.51%)
Mar 28, 2022 2.020 2.110 1.960 1.970 72,773 -0.07(-3.43%)
Mar 25, 2022 2.080 2.091 2.000 2.040 41,652 -0.04(-1.92%)
Mar 24, 2022 2.120 2.140 2.020 2.080 55,710 -0.04(-1.89%)
Mar 23, 2022 2.030 2.160 2.000 2.120 58,656 +0.06(+2.91%)
Mar 22, 2022 2.040 2.100 2.010 2.060 50,854 +0.06(+3.00%)
Mar 21, 2022 1.900 2.100 1.900 2.000 79,251 +0.12(+6.38%)
Mar 18, 2022 1.920 1.980 1.880 1.880 56,070 -0.05(-2.59%)
Mar 17, 2022 1.950 2.020 1.910 1.930 57,353 +0.02(+1.05%)
Mar 16, 2022 1.800 1.950 1.800 1.910 46,525 +0.08(+4.37%)
Mar 15, 2022 1.790 1.890 1.790 1.830 69,178 +0.03(+1.67%)
Mar 14, 2022 1.910 1.930 1.800 1.800 46,219 -0.07(-3.74%)
Mar 11, 2022 1.800 1.910 1.790 1.870 81,602 +0.07(+3.89%)
Mar 10, 2022 1.839 1.890 1.770 1.800 57,725 -0.03(-1.64%)
Mar 09, 2022 1.900 1.930 1.830 1.830 61,134 -0.07(-3.68%)
Mar 08, 2022 1.930 1.960 1.850 1.900 122,212 +0.04(+2.15%)
Mar 07, 2022 1.850 1.970 1.840 1.860 213,873 -0.02(-1.06%)
Mar 04, 2022 1.850 2.120 1.770 1.880 289,467 -0.07(-3.59%)
Mar 03, 2022 1.980 2.010 1.900 1.950 98,951 -0.06(-2.99%)
Mar 02, 2022 2.010 2.050 1.900 2.010 167,111 -0.01(-0.50%)
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.