Adial Pharmaceuticals Inc (NQ: ADIL )

2.850 USD -0.080 (-2.73%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 2.880 2.970 2.800 2.850 41,548 -0.08(-2.73%)
Nov 24, 2021 2.700 3.140 2.700 2.930 269,426 +0.15(+5.40%)
Nov 23, 2021 2.710 2.862 2.670 2.780 125,216 +0.06(+2.21%)
Nov 22, 2021 3.000 3.050 2.700 2.720 456,652 -0.30(-9.93%)
Nov 19, 2021 3.130 3.180 3.000 3.020 86,362 -0.06(-1.95%)
Nov 18, 2021 3.440 3.520 3.060 3.080 218,922 -0.22(-6.67%)
Nov 17, 2021 3.160 3.403 3.130 3.300 249,922 +0.11(+3.45%)
Nov 16, 2021 3.170 3.250 3.100 3.190 195,420 +0.03(+0.95%)
Nov 15, 2021 3.270 3.330 3.094 3.160 230,520 -0.13(-3.95%)
Nov 12, 2021 3.320 3.335 3.250 3.290 59,031 -0.07(-2.08%)
Nov 11, 2021 3.330 3.400 3.260 3.360 132,946 +0.07(+2.13%)
Nov 10, 2021 3.450 3.290 437,990 -0.03(-0.90%)
Nov 09, 2021 3.060 3.400 2.980 3.320 389,667 +0.23(+7.44%)
Nov 08, 2021 3.070 3.210 2.970 3.090 445,551 +0.09(+3.00%)
Nov 05, 2021 3.160 3.190 2.950 3.000 326,573 -0.17(-5.36%)
Nov 04, 2021 3.230 3.280 3.100 3.170 108,205 -0.05(-1.55%)
Nov 03, 2021 3.260 3.272 3.060 3.220 259,633 +0.07(+2.22%)
Nov 02, 2021 3.140 3.190 2.940 3.150 600,431 +0.01(+0.32%)
Nov 01, 2021 3.270 3.350 3.080 3.140 245,511 -0.07(-2.18%)
Oct 29, 2021 3.300 3.410 3.180 3.210 204,112 -0.09(-2.73%)
Oct 28, 2021 3.220 3.365 3.220 3.300 136,856 +0.06(+1.85%)
Oct 27, 2021 3.350 3.351 3.180 3.240 139,751 -0.06(-1.82%)
Oct 26, 2021 3.330 3.300 179,316 -0.04(-1.20%)
Oct 25, 2021 3.500 3.820 3.210 3.340 620,089 -0.14(-4.02%)
Oct 22, 2021 3.770 3.820 3.470 3.480 397,311 -0.37(-9.61%)
Oct 21, 2021 4.170 4.650 3.760 3.850 1,082,913 -0.33(-7.89%)
Oct 20, 2021 3.780 4.200 3.730 4.180 465,871 +0.43(+11.47%)
Oct 19, 2021 3.890 3.890 3.731 3.750 86,997 -0.04(-1.06%)
Oct 18, 2021 3.810 3.870 3.760 3.790 107,015 -0.09(-2.32%)
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 1,023,697 +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%)
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.