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

Adial Pharmaceuticals, Inc - Common Stock (NQ: ADIL )

0.7412 -0.0468 (-5.94%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.7604 0.7753 0.7183 0.7412 83,762 -0.05(-5.94%)
Feb 13, 2025 0.7782 0.7999 0.7500 0.7880 92,719 +0.01(+1.47%)
Feb 12, 2025 0.7785 0.7900 0.7400 0.7766 208,061 -0.00(-0.23%)
Feb 11, 2025 0.7700 0.7785 0.7300 0.7784 46,971 -0.00(-0.01%)
Feb 10, 2025 0.8000 0.8000 0.7550 0.7785 41,495 +0.01(+0.76%)
Feb 07, 2025 0.7750 0.8064 0.7700 0.7726 39,566 -0.02(-2.20%)
Feb 06, 2025 0.8097 0.8100 0.7700 0.7900 40,294 -0.03(-3.46%)
Feb 05, 2025 0.7700 0.8183 0.7650 0.8183 82,844 +0.04(+4.92%)
Feb 04, 2025 0.8100 0.8300 0.7622 0.7799 117,674 -0.05(-5.92%)
Feb 03, 2025 0.8400 0.8400 0.8020 0.8290 50,087 -0.00(-0.12%)
Jan 31, 2025 0.8100 0.8400 0.8050 0.8300 79,390 +0.00(+0.00%)
Jan 30, 2025 0.8600 0.8726 0.7940 0.8300 129,022 -0.03(-3.38%)
Jan 29, 2025 0.8610 0.9498 0.8000 0.8590 815,788 +0.03(+3.49%)
Jan 28, 2025 0.9500 0.9500 0.7151 0.8300 629,956 -0.12(-12.66%)
Jan 27, 2025 0.9600 0.9741 0.9200 0.9503 53,006 -0.03(-2.84%)
Jan 24, 2025 1.000 1.010 0.9600 0.9781 117,460 -0.00(-0.19%)
Jan 23, 2025 0.9640 0.9998 0.9640 0.9800 16,963 +0.02(+1.66%)
Jan 22, 2025 0.9730 1.020 0.9500 0.9640 62,018 -0.01(-0.87%)
Jan 21, 2025 1.020 1.020 0.9617 0.9725 96,665 +0.01(+1.30%)
Jan 17, 2025 1.020 1.025 0.9600 0.9600 100,988 -0.08(-7.69%)
Jan 16, 2025 1.010 1.058 1.000 1.040 54,114 +0.02(+1.96%)
Jan 15, 2025 1.030 1.030 0.9926 1.020 62,857 +0.00(+0.00%)
Jan 14, 2025 1.010 1.040 1.010 1.020 21,095 +0.01(+0.99%)
Jan 13, 2025 0.9900 1.040 0.9900 1.010 42,330 -0.01(-0.98%)
Jan 10, 2025 1.030 1.035 0.9911 1.020 91,262 +0.00(+0.00%)
Jan 08, 2025 1.070 1.075 1.020 1.020 55,764 -0.05(-4.67%)
Jan 07, 2025 1.040 1.100 1.030 1.070 88,359 -0.01(-0.82%)
Jan 06, 2025 1.080 1.100 1.060 1.079 75,287 -0.01(-1.03%)
Jan 03, 2025 1.070 1.100 1.050 1.090 75,984 +0.03(+2.78%)
Jan 02, 2025 1.010 1.130 1.010 1.060 94,173 +0.05(+5.00%)
Dec 31, 2024 1.010 0 -0.02(-1.94%)
Dec 30, 2024 1.030 1.076 1.010 1.030 161,813 +0.01(+0.98%)
Dec 27, 2024 1.050 1.060 1.006 1.020 115,657 -0.03(-2.86%)
Dec 26, 2024 1.040 1.070 1.020 1.050 59,577 +0.00(+0.00%)
Dec 24, 2024 1.040 1.050 1.010 1.050 62,597 +0.02(+1.94%)
Dec 23, 2024 1.050 1.069 1.010 1.030 66,827 -0.04(-3.74%)
Dec 20, 2024 1.040 1.070 1.000 1.070 144,273 -0.00(-0.05%)
Dec 19, 2024 1.080 1.110 1.060 1.071 93,116 -0.04(-3.56%)
Dec 18, 2024 1.110 1.160 1.089 1.110 106,668 -0.02(-1.77%)
Dec 17, 2024 1.100 1.130 1.070 1.130 145,356 +0.03(+3.20%)
Dec 16, 2024 1.100 1.108 1.070 1.095 68,847 +0.00(+0.46%)
Dec 13, 2024 1.080 1.090 1.061 1.090 38,076 +0.00(+0.00%)
Dec 12, 2024 1.120 1.120 1.050 1.090 135,370 -0.01(-0.91%)
Dec 11, 2024 1.160 1.200 1.070 1.100 204,449 -0.08(-6.78%)
Dec 10, 2024 1.260 1.270 1.140 1.180 142,283 -0.05(-4.07%)
Dec 09, 2024 1.250 1.250 1.170 1.230 123,356 +0.03(+2.50%)
Dec 06, 2024 1.150 1.200 1.110 1.200 169,041 +0.05(+4.35%)
Dec 05, 2024 1.230 1.230 1.110 1.150 200,396 -0.04(-3.36%)
Dec 04, 2024 1.140 1.300 1.130 1.190 939,363 +0.08(+7.21%)
Dec 03, 2024 1.110 1.180 1.040 1.110 903,580 +0.04(+3.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.