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

Adial Pharmaceuticals Inc (NQ: ADIL )

0.9910 -0.0090 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 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 (%)
Nov 27, 2024 1.020 1.020 0.9800 0.9910 143,875 -0.01(-0.90%)
Nov 26, 2024 1.000 1.020 0.9902 1.000 78,401 -0.01(-0.99%)
Nov 25, 2024 1.000 1.020 0.9990 1.010 110,716 +0.00(+0.00%)
Nov 22, 2024 1.020 1.020 0.9900 1.010 149,480 -0.01(-0.98%)
Nov 21, 2024 1.010 1.020 0.9997 1.020 57,598 +0.00(+0.00%)
Nov 20, 2024 1.010 1.020 0.9924 1.020 97,198 +0.01(+0.99%)
Nov 19, 2024 1.010 1.030 1.000 1.010 172,976 +0.00(+0.00%)
Nov 18, 2024 1.030 1.035 1.000 1.010 207,883 -0.05(-4.72%)
Nov 15, 2024 1.150 1.150 1.040 1.060 271,303 -0.08(-7.02%)
Nov 14, 2024 1.100 1.280 1.000 1.140 1,871,152 +0.15(+15.04%)
Nov 13, 2024 1.020 1.030 0.9800 0.9910 106,648 -0.03(-2.84%)
Nov 12, 2024 1.010 1.030 1.000 1.020 74,820 +0.01(+0.99%)
Nov 11, 2024 1.020 1.035 1.010 1.010 50,008 -0.03(-2.88%)
Nov 08, 2024 1.060 1.070 1.000 1.040 146,345 -0.03(-2.80%)
Nov 07, 2024 1.020 1.090 0.9975 1.070 195,032 +0.06(+5.94%)
Nov 06, 2024 1.020 1.040 0.9696 1.010 125,854 +0.00(+0.00%)
Nov 05, 2024 1.010 1.020 0.9922 1.010 29,149 +0.01(+0.50%)
Nov 04, 2024 1.000 1.020 0.9990 1.005 37,285 -0.01(-0.50%)
Nov 01, 2024 0.9990 1.020 0.9770 1.010 37,662 +0.01(+1.00%)
Oct 31, 2024 0.9800 1.020 0.9753 1.000 56,075 +0.00(+0.45%)
Oct 30, 2024 1.010 1.020 0.9850 0.9955 66,881 -0.02(-2.40%)
Oct 29, 2024 1.050 1.070 1.010 1.020 84,856 -0.02(-1.92%)
Oct 28, 2024 1.090 1.090 1.000 1.040 182,712 -0.06(-5.45%)
Oct 25, 2024 1.100 1.130 1.080 1.100 89,383 +0.00(+0.00%)
Oct 24, 2024 1.100 1.129 1.080 1.100 129,045 +0.03(+2.80%)
Oct 23, 2024 1.150 1.150 1.050 1.070 183,839 -0.10(-8.55%)
Oct 22, 2024 1.070 1.180 1.054 1.170 397,336 +0.10(+9.35%)
Oct 21, 2024 1.040 1.100 1.030 1.070 296,741 +0.06(+5.94%)
Oct 18, 2024 0.9800 1.050 0.9701 1.010 241,105 +0.04(+4.11%)
Oct 17, 2024 1.040 1.040 0.9500 0.9701 324,204 -0.06(-5.82%)
Oct 16, 2024 0.9700 1.030 0.9500 1.030 148,469 +0.08(+8.42%)
Oct 15, 2024 0.9600 0.9774 0.9403 0.9500 73,179 -0.02(-2.31%)
Oct 14, 2024 0.9550 0.9999 0.9550 0.9725 111,016 +0.02(+2.37%)
Oct 11, 2024 0.9500 0.9800 0.9495 0.9500 33,643 +0.00(+0.00%)
Oct 10, 2024 0.9400 0.9600 0.9355 0.9500 54,448 +0.00(+0.01%)
Oct 09, 2024 0.9500 0.9600 0.9400 0.9499 65,102 +0.00(+0.20%)
Oct 08, 2024 0.9550 0.9599 0.9400 0.9480 57,258 -0.01(-0.73%)
Oct 07, 2024 0.9600 0.9824 0.9550 0.9550 45,651 -0.02(-1.66%)
Oct 04, 2024 0.9800 0.9800 0.9356 0.9711 50,914 +0.00(+0.36%)
Oct 03, 2024 0.9678 0.9790 0.9600 0.9676 36,142 +0.02(+1.80%)
Oct 02, 2024 0.9770 0.9849 0.9502 0.9505 36,334 -0.02(-2.35%)
Oct 01, 2024 1.020 1.020 0.9500 0.9734 66,510 -0.03(-2.56%)
Sep 30, 2024 1.010 1.010 0.9650 0.9990 75,775 -0.01(-1.09%)
Sep 27, 2024 1.010 1.040 0.9900 1.010 58,377 +0.01(+0.97%)
Sep 26, 2024 1.060 1.060 1.000 1.000 89,348 -0.04(-3.82%)
Sep 25, 2024 1.040 1.067 1.020 1.040 66,799 -0.01(-0.95%)
Sep 24, 2024 1.050 1.080 1.040 1.050 53,377 -0.01(-0.94%)
Sep 23, 2024 1.050 1.090 1.050 1.060 39,548 +0.01(+0.95%)
Sep 20, 2024 1.050 1.090 1.041 1.050 86,725 +0.00(+0.00%)
Sep 19, 2024 1.100 1.100 1.050 1.050 220,209 -0.03(-2.78%)
Sep 18, 2024 1.110 1.110 1.080 1.080 86,498 -0.02(-1.82%)
Sep 17, 2024 1.120 1.120 1.060 1.100 143,586 +0.01(+0.92%)
Sep 16, 2024 1.060 1.120 1.060 1.090 123,959 +0.01(+0.93%)
Sep 13, 2024 1.100 1.100 1.062 1.080 69,212 -0.01(-0.92%)
Sep 12, 2024 1.100 1.110 1.060 1.090 108,255 -0.01(-0.91%)
Sep 11, 2024 1.020 1.110 1.020 1.100 344,173 +0.09(+8.91%)
Sep 10, 2024 1.010 1.030 0.9925 1.010 53,369 +0.00(+0.00%)
Sep 09, 2024 1.000 1.020 0.9632 1.010 80,548 +0.01(+1.00%)
Sep 06, 2024 1.010 1.040 0.9800 1.000 74,900 -0.02(-1.96%)
Sep 05, 2024 1.020 1.040 1.000 1.020 77,590 -0.02(-1.92%)
Sep 04, 2024 1.010 1.040 0.9700 1.040 233,825 +0.04(+4.00%)
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.