Adial Pharmaceuticals Inc (NQ: ADIL )

3.880 USD -0.110 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 4.050 4.050 3.800 3.880 115,121 -0.11(-2.76%)
Oct 14, 2021 4.190 4.284 3.940 3.990 174,051 -0.11(-2.68%)
Oct 13, 2021 3.840 4.120 3.740 4.100 491,728 +0.36(+9.63%)
Oct 12, 2021 3.700 3.800 3.640 3.740 73,793 +0.03(+0.81%)
Oct 11, 2021 3.670 3.830 3.560 3.710 68,814 +0.01(+0.27%)
Oct 08, 2021 3.910 3.929 3.700 3.700 121,754 -0.17(-4.39%)
Oct 07, 2021 3.880 3.890 3.770 3.870 255,500 +0.00(+0.00%)
Oct 06, 2021 3.870 3.980 3.790 3.870 122,042 -0.07(-1.78%)
Oct 05, 2021 3.730 4.110 3.725 3.940 239,848 +0.18(+4.79%)
Oct 04, 2021 4.180 4.220 3.650 3.760 432,460 -0.41(-9.83%)
Oct 01, 2021 4.230 4.269 3.770 4.170 555,135 -0.12(-2.80%)
Sep 30, 2021 4.200 4.350 4.130 4.290 222,976 +0.11(+2.63%)
Sep 29, 2021 4.300 4.350 4.090 4.180 291,761 -0.11(-2.56%)
Sep 28, 2021 4.470 4.990 4.160 4.290 1,098,346 -0.23(-5.09%)
Sep 27, 2021 4.570 4.650 4.400 4.520 296,152 -0.11(-2.38%)
Sep 24, 2021 4.660 5.080 4.410 4.630 1,051,451 -0.04(-0.86%)
Sep 23, 2021 4.440 4.740 4.300 4.670 1,023,230 +0.28(+6.38%)
Sep 22, 2021 4.260 4.400 4.220 4.390 280,705 +0.15(+3.54%)
Sep 21, 2021 4.160 4.298 4.100 4.240 161,196 +0.12(+2.91%)
Sep 20, 2021 4.070 4.200 4.020 4.120 300,759 -0.07(-1.67%)
Sep 17, 2021 4.210 4.430 4.130 4.190 445,156 +0.01(+0.24%)
Sep 16, 2021 4.080 4.250 4.001 4.180 312,925 +0.08(+1.95%)
Sep 15, 2021 4.020 4.200 3.922 4.100 208,432 +0.11(+2.76%)
Sep 14, 2021 4.110 4.200 3.990 3.990 202,984 -0.09(-2.21%)
Sep 13, 2021 4.150 4.190 3.910 4.080 239,251 -0.06(-1.45%)
Sep 10, 2021 4.150 4.300 4.090 4.140 245,935 -0.01(-0.24%)
Sep 09, 2021 4.490 4.558 3.970 4.150 597,746 -0.31(-6.95%)
Sep 08, 2021 4.460 4.590 4.312 4.460 402,276 -0.09(-1.98%)
Sep 07, 2021 4.340 4.775 4.300 4.550 633,765 +0.20(+4.60%)
Sep 03, 2021 4.320 4.380 4.220 4.350 158,524 +0.04(+0.93%)
Sep 02, 2021 4.220 4.350 4.130 4.310 370,944 +0.18(+4.36%)
Sep 01, 2021 4.140 4.180 4.060 4.130 270,466 +0.03(+0.73%)
Aug 31, 2021 4.240 4.287 4.040 4.100 397,145 -0.03(-0.73%)
Aug 30, 2021 4.220 4.390 3.890 4.130 935,139 -0.07(-1.67%)
Aug 27, 2021 3.790 4.530 3.750 4.200 1,928,435 +0.51(+13.82%)
Aug 26, 2021 3.800 3.980 3.610 3.690 1,100,457 -0.10(-2.64%)
Aug 25, 2021 3.460 3.890 3.430 3.790 895,399 +0.34(+9.86%)
Aug 24, 2021 3.490 3.490 3.320 3.450 629,829 +0.01(+0.29%)
Aug 23, 2021 3.400 3.490 3.290 3.440 497,043 +0.10(+2.99%)
Aug 20, 2021 3.130 3.500 3.100 3.340 1,498,588 +0.22(+7.05%)
Aug 19, 2021 3.130 3.230 3.000 3.120 218,985 -0.08(-2.50%)
Aug 18, 2021 3.260 3.340 3.120 3.200 317,649 -0.09(-2.74%)
Aug 17, 2021 3.300 3.450 3.180 3.290 1,204,601 -0.01(-0.30%)
Aug 16, 2021 3.310 3.330 3.120 3.300 374,704 +0.02(+0.61%)
Aug 13, 2021 3.100 3.380 3.100 3.280 836,677 +0.18(+5.81%)
Aug 12, 2021 2.950 3.230 2.877 3.100 1,079,075 +0.16(+5.44%)
Aug 11, 2021 2.730 2.950 2.700 2.940 460,558 +0.21(+7.69%)
Aug 10, 2021 2.750 2.920 2.720 2.730 790,568 -0.01(-0.36%)
Aug 09, 2021 2.760 2.790 2.660 2.740 282,250 -0.01(-0.36%)
Aug 06, 2021 2.620 2.750 2.535 2.750 468,954 +0.14(+5.36%)
Aug 05, 2021 2.540 2.670 2.512 2.610 492,461 +0.02(+0.77%)
Aug 04, 2021 2.330 2.600 2.330 2.590 328,225 +0.28(+12.12%)
Aug 03, 2021 2.360 2.419 2.290 2.310 398,250 -0.08(-3.35%)
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.