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

Adial Pharmaceuticals Inc (NQ: ADIL )

1.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 30, 2018 88.50 125.00 88.50 96.00 733,356 +26.00(+37.14%)
Nov 29, 2018 35.50 106.50 35.50 70.00 262,708 +37.00(+112.12%)
Nov 28, 2018 36.75 36.75 32.50 33.00 1,126 -0.75(-2.22%)
Nov 27, 2018 41.50 41.50 33.34 33.75 482 -7.75(-18.67%)
Nov 26, 2018 38.50 42.00 35.62 41.50 1,974 +8.25(+24.81%)
Nov 23, 2018 38.50 38.50 33.25 33.25 1,760 -4.75(-12.50%)
Nov 21, 2018 38.00 38.00 38.00 0 +4.25(+12.59%)
Nov 20, 2018 31.50 38.00 31.50 33.75 1,626 -0.75(-2.17%)
Nov 19, 2018 36.00 36.00 32.13 34.50 1,368 -1.50(-4.17%)
Nov 16, 2018 36.25 36.25 30.50 36.00 272 +1.41(+4.06%)
Nov 15, 2018 31.75 36.02 27.64 34.59 2,266 +4.34(+14.36%)
Nov 14, 2018 31.75 34.84 27.75 30.25 1,508 -1.50(-4.72%)
Nov 13, 2018 37.49 37.49 31.75 31.75 2,608 -3.50(-9.93%)
Nov 12, 2018 40.58 41.05 35.11 35.25 1,529 -4.00(-10.19%)
Nov 09, 2018 37.25 41.25 32.50 39.25 5,588 +4.25(+12.14%)
Nov 08, 2018 38.50 52.50 31.50 35.00 20,460 +0.00(+0.00%)
Nov 07, 2018 42.00 42.00 30.75 35.00 3,146 -7.50(-17.65%)
Nov 06, 2018 53.00 53.00 42.43 42.50 1,907 -5.75(-11.92%)
Nov 05, 2018 47.50 56.25 46.50 48.25 10,137 -1.75(-3.50%)
Nov 02, 2018 47.00 52.88 46.75 50.00 1,820 +2.25(+4.71%)
Nov 01, 2018 49.25 49.25 46.25 47.75 794 +0.39(+0.82%)
Oct 31, 2018 47.75 47.75 46.25 47.36 458 -0.14(-0.29%)
Oct 30, 2018 50.25 51.48 47.50 47.50 225 +0.50(+1.06%)
Oct 29, 2018 51.00 51.00 47.00 47.00 16 -1.75(-3.59%)
Oct 26, 2018 49.75 52.50 46.50 48.75 56 -1.25(-2.50%)
Oct 25, 2018 56.00 56.00 46.25 50.00 422 -2.75(-5.21%)
Oct 24, 2018 62.81 62.81 51.25 52.75 641 -12.25(-18.85%)
Oct 23, 2018 65.00 69.75 56.25 65.00 372 +4.75(+7.88%)
Oct 22, 2018 65.50 65.50 60.00 60.25 103 -5.50(-8.37%)
Oct 19, 2018 63.00 67.00 63.00 65.75 108 +11.00(+20.09%)
Oct 18, 2018 64.25 64.75 54.25 54.75 447 -9.50(-14.79%)
Oct 17, 2018 64.00 64.25 64.00 64.25 42 +0.25(+0.39%)
Oct 16, 2018 65.50 65.50 64.00 64.00 304 +0.00(+0.00%)
Oct 15, 2018 64.75 64.75 64.00 64.00 137 -1.25(-1.92%)
Oct 12, 2018 65.75 65.75 65.25 65.25 120 -0.75(-1.14%)
Oct 11, 2018 68.50 71.50 64.00 66.00 245 +1.00(+1.54%)
Oct 10, 2018 72.07 72.07 65.00 65.00 289 -9.00(-12.16%)
Oct 09, 2018 65.00 74.00 65.00 74.00 79 +6.00(+8.82%)
Oct 08, 2018 71.25 72.00 68.00 68.00 157 -0.75(-1.09%)
Oct 05, 2018 68.00 75.00 68.00 68.75 72 -0.05(-0.08%)
Oct 04, 2018 67.75 77.40 67.75 68.80 199 +1.30(+1.93%)
Oct 03, 2018 71.75 85.00 65.28 67.50 984 +1.50(+2.27%)
Oct 02, 2018 69.00 69.00 64.00 66.00 1,294 -2.00(-2.94%)
Oct 01, 2018 69.00 71.61 68.00 68.00 481 -0.12(-0.18%)
Sep 28, 2018 73.25 76.97 68.12 68.12 708 -3.62(-5.05%)
Sep 27, 2018 68.75 74.66 68.75 71.75 90 +3.00(+4.36%)
Sep 26, 2018 73.75 73.75 68.75 68.75 866 -2.50(-3.51%)
Sep 25, 2018 72.25 78.75 70.75 71.25 2,393 -1.50(-2.06%)
Sep 24, 2018 76.00 76.00 70.25 72.75 45 +0.25(+0.34%)
Sep 21, 2018 79.00 80.25 72.50 72.50 744 -1.00(-1.36%)
Sep 20, 2018 72.00 79.75 71.25 73.50 478 +1.00(+1.38%)
Sep 19, 2018 79.50 80.00 69.00 72.50 1,234 -7.50(-9.38%)
Sep 18, 2018 74.75 97.25 74.75 80.00 11,771 +7.00(+9.59%)
Sep 17, 2018 71.25 84.00 69.00 73.00 1,346 +4.25(+6.18%)
Sep 14, 2018 72.50 73.75 68.25 68.75 252 -4.75(-6.46%)
Sep 13, 2018 75.00 75.00 62.75 73.50 964 +1.25(+1.73%)
Sep 12, 2018 75.00 86.25 69.12 72.25 3,922 +1.00(+1.40%)
Sep 11, 2018 69.00 75.00 68.75 71.25 688 +1.25(+1.79%)
Sep 10, 2018 75.00 75.00 69.25 70.00 199 -2.50(-3.45%)
Sep 07, 2018 77.25 77.25 68.50 72.50 68 +0.00(+0.00%)
Sep 06, 2018 74.75 89.50 72.50 72.50 859 +0.00(+0.00%)
Sep 05, 2018 70.00 86.50 68.75 72.50 881 -5.75(-7.35%)
Sep 04, 2018 83.50 90.00 68.50 78.25 621 +1.15(+1.49%)
Aug 31, 2018 77.10 77.10 77.10 0 -1.65(-2.09%)
Aug 30, 2018 76.22 79.97 75.00 78.75 405 +3.00(+3.96%)
Aug 29, 2018 83.25 83.25 74.65 75.75 291 -1.75(-2.26%)
Aug 28, 2018 77.50 77.50 75.50 77.50 118 +2.00(+2.65%)
Aug 27, 2018 85.25 85.25 73.75 75.50 612 -5.75(-7.08%)
Aug 24, 2018 79.25 81.50 73.50 81.25 280 -7.25(-8.19%)
Aug 23, 2018 87.75 88.50 84.50 88.50 161 -1.50(-1.67%)
Aug 22, 2018 91.17 91.33 90.00 90.00 162 -2.71(-2.92%)
Aug 21, 2018 91.25 96.25 90.00 92.71 370 +4.83(+5.50%)
Aug 20, 2018 95.00 96.00 87.50 87.88 492 -8.12(-8.46%)
Aug 17, 2018 94.00 96.00 81.50 96.00 796 +2.25(+2.40%)
Aug 16, 2018 93.75 93.75 93.75 93.75 24 +0.00(+0.00%)
Aug 15, 2018 93.75 93.75 88.25 93.75 83 -2.50(-2.60%)
Aug 14, 2018 81.75 96.25 75.00 96.25 1,479 +10.75(+12.57%)
Aug 13, 2018 85.50 89.25 85.00 85.50 264 -0.25(-0.29%)
Aug 10, 2018 87.25 87.25 83.25 85.75 16 +3.25(+3.94%)
Aug 09, 2018 93.75 93.75 81.00 82.50 1,399 -12.50(-13.16%)
Aug 08, 2018 100.00 100.00 95.00 95.00 945 -2.62(-2.69%)
Aug 07, 2018 100.00 100.00 97.62 97.62 1,224 -1.88(-1.88%)
Aug 06, 2018 103.50 104.50 99.50 99.50 270 -0.50(-0.50%)
Aug 03, 2018 100.75 104.50 99.75 100.00 1,920 +0.08(+0.08%)
Aug 02, 2018 107.50 107.50 99.92 99.92 267 -6.33(-5.96%)
Aug 01, 2018 107.28 108.75 104.15 106.25 557 +6.25(+6.25%)
Jul 31, 2018 93.75 104.10 93.75 100.00 656 -0.15(-0.15%)
Jul 30, 2018 102.50 106.25 99.00 100.15 1,747 -1.10(-1.09%)
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.