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

Adial Pharmaceuticals Inc (NQ: ADIL )

0.4349 +0.0199 (+4.80%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 22, 2023 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 (%)
Mar 21, 2023 0.4600 0.4582 0.4011 0.4150 165,550 -0.00(-1.17%)
Mar 20, 2023 0.4200 0.4200 0.3875 0.4199 86,573 +0.01(+2.41%)
Mar 17, 2023 0.4100 0.4250 0.3960 0.4100 286,367 +0.01(+2.50%)
Mar 16, 2023 0.3761 0.4070 0.3720 0.4000 191,093 +0.03(+7.53%)
Mar 15, 2023 0.4150 0.4237 0.3100 0.3720 424,884 -0.04(-8.62%)
Mar 14, 2023 0.4200 0.4400 0.4017 0.4071 371,945 -0.02(-4.44%)
Mar 13, 2023 0.4700 0.4789 0.4200 0.4260 620,394 -0.05(-11.27%)
Mar 10, 2023 0.5500 0.5500 0.4700 0.4801 1,220,815 -0.08(-14.24%)
Mar 09, 2023 0.5000 0.5700 0.4688 0.5598 2,687,285 +0.06(+12.86%)
Mar 08, 2023 0.4035 0.5145 0.3900 0.4960 3,029,404 +0.05(+11.99%)
Mar 07, 2023 0.5920 0.6000 0.4011 0.4429 17,185,848 +0.02(+5.45%)
Mar 06, 2023 0.4900 0.4900 0.3982 0.4200 4,603,466 +0.00(+0.00%)
Mar 03, 2023 0.4310 0.4413 0.3705 0.4200 263,395 -0.01(-2.35%)
Mar 02, 2023 0.4410 0.4699 0.4200 0.4301 140,945 -0.02(-4.42%)
Mar 01, 2023 0.4636 0.4935 0.4221 0.4500 299,867 +0.01(+2.27%)
Feb 28, 2023 0.4500 0.4790 0.4301 0.4400 34,659 -0.01(-2.22%)
Feb 27, 2023 0.5000 0.5000 0.4202 0.4500 126,109 -0.05(-9.98%)
Feb 24, 2023 0.5000 0.5500 0.4400 0.4999 390,771 -0.00(-0.02%)
Feb 23, 2023 0.4400 0.5300 0.4180 0.5000 258,790 +0.06(+13.64%)
Feb 22, 2023 0.4500 0.4694 0.4210 0.4400 131,226 +0.02(+3.70%)
Feb 21, 2023 0.4529 0.4574 0.4001 0.4243 185,256 -0.01(-1.65%)
Feb 17, 2023 0.3990 0.4314 0.3500 0.4314 275,207 +0.04(+11.24%)
Feb 16, 2023 0.3860 0.3990 0.3500 0.3878 269,268 +0.02(+4.53%)
Feb 15, 2023 0.3500 0.3853 0.3305 0.3710 393,393 +0.00(+0.68%)
Feb 14, 2023 0.3900 0.3936 0.3500 0.3685 63,574 -0.02(-4.04%)
Feb 13, 2023 0.3521 0.3990 0.3325 0.3840 81,925 +0.03(+9.71%)
Feb 10, 2023 0.3603 0.3850 0.3351 0.3500 69,463 -0.03(-8.85%)
Feb 09, 2023 0.3800 0.4020 0.3700 0.3840 76,765 -0.00(-1.03%)
Feb 08, 2023 0.3810 0.3900 0.3543 0.3880 47,598 -0.00(-0.51%)
Feb 07, 2023 0.4088 0.4229 0.3800 0.3900 64,507 -0.01(-2.23%)
Feb 06, 2023 0.4200 0.4225 0.3900 0.3989 110,933 -0.02(-5.09%)
Feb 03, 2023 0.4200 0.4550 0.4100 0.4203 228,586 -0.04(-8.53%)
Feb 02, 2023 0.4600 0.4600 0.3800 0.4595 498,940 -0.00(-0.11%)
Feb 01, 2023 0.5200 0.5700 0.4387 0.4600 4,577,968 -0.01(-3.16%)
Jan 31, 2023 0.3700 0.4862 0.3521 0.4750 652,544 +0.13(+39.71%)
Jan 30, 2023 0.3155 0.3580 0.3056 0.3400 104,656 +0.03(+9.32%)
Jan 27, 2023 0.3200 0.3367 0.2957 0.3110 256,641 -0.01(-3.12%)
Jan 26, 2023 0.3411 0.3411 0.3201 0.3210 94,789 -0.02(-4.49%)
Jan 25, 2023 0.3400 0.3401 0.3213 0.3361 58,846 -0.01(-2.01%)
Jan 24, 2023 0.3675 0.3675 0.3402 0.3430 121,892 -0.01(-1.89%)
Jan 23, 2023 0.3250 0.3675 0.3250 0.3496 72,434 +0.01(+2.85%)
Jan 20, 2023 0.3518 0.3590 0.3300 0.3399 78,664 +0.00(+0.44%)
Jan 19, 2023 0.3201 0.3700 0.3000 0.3384 252,910 +0.01(+2.55%)
Jan 18, 2023 0.3100 0.3443 0.3000 0.3300 235,470 +0.01(+3.13%)
Jan 17, 2023 0.3327 0.3330 0.3000 0.3200 137,835 -0.00(-0.03%)
Jan 13, 2023 0.3300 0.3300 0.3020 0.3201 69,525 +0.00(+0.16%)
Jan 12, 2023 0.3200 0.3400 0.3192 0.3196 61,037 -0.01(-2.71%)
Jan 11, 2023 0.3499 0.3506 0.3200 0.3285 213,242 -0.02(-6.46%)
Jan 10, 2023 0.3800 0.3800 0.3335 0.3512 155,187 -0.02(-6.27%)
Jan 09, 2023 0.3900 0.4000 0.3600 0.3747 573,373 +0.02(+7.03%)
Jan 06, 2023 0.2958 0.3600 0.2679 0.3501 858,836 +0.10(+37.29%)
Jan 05, 2023 0.2800 0.2800 0.2500 0.2550 194,073 +0.01(+2.82%)
Jan 04, 2023 0.2450 0.2500 0.2389 0.2480 143,659 +0.01(+5.53%)
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.