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

Adial Pharmaceuticals Inc (NQ: ADIL )

1.040 -0.030 (-2.80%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
Jul 30, 2021 61.00 62.00 59.00 61.00 2,278 -0.25(-0.41%)
Jul 29, 2021 60.50 62.25 59.10 61.25 8,157 +1.25(+2.08%)
Jul 28, 2021 57.75 60.25 57.50 60.00 6,202 +1.75(+3.00%)
Jul 27, 2021 59.50 59.50 56.75 58.25 5,887 -1.00(-1.69%)
Jul 26, 2021 60.75 61.23 58.75 59.25 3,521 -0.50(-0.84%)
Jul 23, 2021 59.25 62.00 58.75 59.75 11,510 -0.25(-0.42%)
Jul 22, 2021 62.00 64.25 59.50 60.00 14,294 -2.25(-3.61%)
Jul 21, 2021 65.25 65.25 62.25 62.25 11,290 -3.00(-4.60%)
Jul 20, 2021 61.25 65.75 60.83 65.25 10,079 +3.50(+5.67%)
Jul 19, 2021 63.25 63.50 59.25 61.75 21,874 -1.50(-2.37%)
Jul 16, 2021 62.75 65.75 62.25 63.25 19,140 +1.00(+1.61%)
Jul 15, 2021 64.50 65.50 60.77 62.25 42,423 -6.00(-8.79%)
Jul 14, 2021 65.75 85.00 63.00 68.25 352,692 +2.75(+4.20%)
Jul 13, 2021 67.75 69.75 64.25 65.50 14,143 -3.00(-4.38%)
Jul 12, 2021 69.50 70.50 66.75 68.50 7,597 -1.00(-1.44%)
Jul 09, 2021 67.25 72.75 66.00 69.50 10,337 +3.25(+4.91%)
Jul 08, 2021 66.75 68.70 65.25 66.25 12,028 -2.75(-3.99%)
Jul 07, 2021 70.25 74.75 67.50 69.00 28,210 -2.00(-2.82%)
Jul 06, 2021 73.25 74.00 68.75 71.00 35,146 -2.50(-3.40%)
Jul 02, 2021 63.25 74.00 62.50 73.50 78,391 +10.25(+16.21%)
Jul 01, 2021 63.75 65.25 62.50 63.25 11,659 -0.50(-0.78%)
Jun 30, 2021 64.25 65.69 62.75 63.75 14,669 -1.50(-2.30%)
Jun 29, 2021 64.75 67.50 64.28 65.25 32,988 -3.00(-4.40%)
Jun 28, 2021 59.00 77.50 56.75 68.25 342,064 +6.25(+10.08%)
Jun 25, 2021 62.75 63.75 60.00 62.00 54,675 -1.00(-1.59%)
Jun 24, 2021 69.00 70.00 61.25 63.00 146,270 -10.50(-14.29%)
Jun 23, 2021 68.25 73.50 63.25 73.50 175,506 -4.75(-6.07%)
Jun 22, 2021 88.00 94.50 74.25 78.25 1,093,848 +6.50(+9.06%)
Jun 21, 2021 73.75 77.23 69.25 71.75 193,803 -1.25(-1.71%)
Jun 18, 2021 69.50 73.25 68.25 73.00 8,729 +4.25(+6.18%)
Jun 17, 2021 66.75 70.25 66.44 68.75 6,480 +0.75(+1.10%)
Jun 16, 2021 68.00 69.25 66.50 68.00 3,153 +0.50(+0.74%)
Jun 15, 2021 68.50 69.60 66.30 67.50 1,647 -2.25(-3.23%)
Jun 14, 2021 68.50 70.00 67.75 69.75 3,713 +2.25(+3.33%)
Jun 11, 2021 68.75 69.05 66.50 67.50 1,609 +0.00(+0.00%)
Jun 10, 2021 69.25 70.25 65.00 67.50 3,490 -0.75(-1.10%)
Jun 09, 2021 72.50 73.00 67.25 68.25 10,399 -2.50(-3.53%)
Jun 08, 2021 71.50 73.25 70.50 70.75 12,316 +0.25(+0.35%)
Jun 07, 2021 65.75 70.75 65.75 70.50 15,819 +4.00(+6.02%)
Jun 04, 2021 65.00 68.75 65.00 66.50 18,617 -4.00(-5.67%)
Jun 03, 2021 65.25 70.75 64.00 70.50 46,275 +4.75(+7.22%)
Jun 02, 2021 64.75 66.00 62.75 65.75 7,915 +1.50(+2.33%)
Jun 01, 2021 61.25 65.00 61.25 64.25 4,402 +2.50(+4.05%)
May 28, 2021 60.00 62.50 59.22 61.75 3,464 +1.00(+1.65%)
May 27, 2021 59.75 62.25 58.75 60.75 4,691 +0.25(+0.41%)
May 26, 2021 62.50 62.50 60.25 60.50 7,646 -2.00(-3.20%)
May 25, 2021 62.75 64.75 60.12 62.50 7,662 -0.25(-0.40%)
May 24, 2021 62.50 67.50 60.00 62.75 5,336 -0.25(-0.40%)
May 21, 2021 63.00 64.00 61.75 63.00 2,992 -0.25(-0.40%)
May 20, 2021 59.25 63.25 59.25 63.25 7,017 +5.00(+8.58%)
May 19, 2021 57.50 58.50 56.64 58.25 2,530 +0.25(+0.43%)
May 18, 2021 57.00 59.25 55.75 58.00 5,752 +0.75(+1.31%)
May 17, 2021 58.75 59.50 55.75 57.25 4,424 -1.50(-2.55%)
May 14, 2021 50.50 59.50 49.50 58.75 8,595 +7.50(+14.63%)
May 13, 2021 51.25 52.50 49.50 51.25 5,465 -0.50(-0.97%)
May 12, 2021 51.25 54.00 50.00 51.75 6,628 +0.25(+0.49%)
May 11, 2021 47.75 52.75 47.75 51.50 3,693 -1.00(-1.90%)
May 10, 2021 53.50 54.00 52.50 52.50 2,299 -1.75(-3.23%)
May 07, 2021 54.00 57.25 52.91 54.25 5,053 +0.50(+0.93%)
May 06, 2021 57.25 58.00 53.50 53.75 4,676 -3.50(-6.11%)
May 05, 2021 56.75 59.50 55.00 57.25 4,852 -0.25(-0.43%)
May 04, 2021 56.75 59.00 54.25 57.50 8,366 -0.25(-0.43%)
May 03, 2021 56.25 61.25 54.25 57.75 9,562 +2.75(+5.00%)
Apr 30, 2021 54.25 56.50 54.25 55.00 996 +0.67(+1.24%)
Apr 29, 2021 56.25 56.50 54.25 54.33 1,834 -1.67(-2.99%)
Apr 28, 2021 53.00 56.75 53.00 56.00 1,911 +2.25(+4.19%)
Apr 27, 2021 55.00 55.05 52.75 53.75 4,638 -1.25(-2.27%)
Apr 26, 2021 55.00 56.25 51.50 55.00 12,003 +0.25(+0.46%)
Apr 23, 2021 51.50 55.50 51.50 54.75 4,872 +3.50(+6.83%)
Apr 22, 2021 50.25 53.50 49.25 51.25 7,760 +0.25(+0.49%)
Apr 21, 2021 50.50 54.00 49.25 51.00 16,239 +0.50(+0.99%)
Apr 20, 2021 50.50 52.93 50.25 50.50 4,408 -0.75(-1.46%)
Apr 19, 2021 54.00 55.75 51.25 51.25 4,730 -3.50(-6.39%)
Apr 16, 2021 55.75 55.75 53.00 54.75 3,448 +0.00(+0.00%)
Apr 15, 2021 57.75 57.75 53.75 54.75 6,474 -3.00(-5.19%)
Apr 14, 2021 55.50 58.50 54.50 57.75 5,866 +1.50(+2.67%)
Apr 13, 2021 55.00 57.00 52.25 56.25 10,838 +1.75(+3.21%)
Apr 12, 2021 58.50 59.00 53.75 54.50 10,864 -5.00(-8.40%)
Apr 09, 2021 60.50 62.75 59.00 59.50 2,520 -1.00(-1.65%)
Apr 08, 2021 60.00 62.50 58.55 60.50 3,105 +1.00(+1.68%)
Apr 07, 2021 63.75 64.50 58.75 59.50 5,554 -3.25(-5.18%)
Apr 06, 2021 62.25 64.25 61.75 62.75 6,120 +1.75(+2.87%)
Apr 05, 2021 62.50 64.00 58.75 61.00 11,647 +0.50(+0.83%)
Apr 01, 2021 62.25 62.25 60.00 60.50 3,032 +0.00(+0.00%)
Mar 31, 2021 58.25 62.25 57.33 60.50 9,170 +3.00(+5.22%)
Mar 30, 2021 57.50 59.00 55.00 57.50 5,948 +0.00(+0.00%)
Mar 29, 2021 59.25 60.00 57.50 57.50 7,618 -2.25(-3.77%)
Mar 26, 2021 60.50 61.47 57.50 59.75 4,128 +0.00(+0.00%)
Mar 25, 2021 54.75 60.75 54.25 59.75 16,044 +3.50(+6.22%)
Mar 24, 2021 61.25 63.50 56.25 56.25 17,049 -4.50(-7.41%)
Mar 23, 2021 62.75 63.75 60.50 60.75 7,906 -2.00(-3.19%)
Mar 22, 2021 64.75 65.00 61.25 62.75 9,371 -0.75(-1.18%)
Mar 19, 2021 65.25 66.50 63.50 63.50 12,076 -1.50(-2.31%)
Mar 18, 2021 68.50 74.50 63.25 65.00 31,344 -4.75(-6.81%)
Mar 17, 2021 63.50 70.75 60.50 69.75 36,377 +7.25(+11.60%)
Mar 16, 2021 67.75 67.75 62.00 62.50 24,893 -5.00(-7.41%)
Mar 15, 2021 65.00 71.00 61.25 67.50 57,685 +3.25(+5.06%)
Mar 12, 2021 60.75 66.00 58.75 64.25 20,708 +3.25(+5.33%)
Mar 11, 2021 59.75 61.50 58.25 61.00 9,257 +4.00(+7.02%)
Mar 10, 2021 58.75 60.75 57.00 57.00 5,639 -1.25(-2.15%)
Mar 09, 2021 54.50 59.50 53.75 58.25 14,110 +5.25(+9.91%)
Mar 08, 2021 51.75 54.50 51.50 53.00 7,023 -0.25(-0.47%)
Mar 05, 2021 53.25 54.98 46.25 53.25 20,740 -0.75(-1.39%)
Mar 04, 2021 57.50 61.00 51.25 54.00 37,601 -4.75(-8.09%)
Mar 03, 2021 64.25 64.25 58.25 58.75 12,552 -4.25(-6.75%)
Mar 02, 2021 60.25 64.25 58.75 63.00 16,446 +3.25(+5.44%)
Mar 01, 2021 63.25 65.25 58.50 59.75 20,656 -3.00(-4.78%)
Feb 26, 2021 73.00 74.00 61.50 62.75 81,692 -6.00(-8.73%)
Feb 25, 2021 77.00 82.25 68.50 68.75 60,565 -9.50(-12.14%)
Feb 24, 2021 74.75 80.00 74.00 78.25 26,134 +1.25(+1.62%)
Feb 23, 2021 65.00 77.75 58.25 77.00 115,554 +7.00(+10.00%)
Feb 22, 2021 73.00 77.75 69.50 70.00 23,807 -4.25(-5.72%)
Feb 19, 2021 73.50 76.25 70.75 74.25 20,092 +0.25(+0.34%)
Feb 18, 2021 77.75 77.75 70.50 74.00 18,378 -3.75(-4.82%)
Feb 17, 2021 78.75 79.75 72.75 77.75 23,192 -2.00(-2.51%)
Feb 16, 2021 75.25 82.50 72.00 79.75 29,643 +4.25(+5.63%)
Feb 12, 2021 72.50 76.50 69.00 75.50 23,808 +2.75(+3.78%)
Feb 11, 2021 73.50 76.75 71.50 72.75 24,625 +0.50(+0.69%)
Feb 10, 2021 76.00 77.50 64.00 72.25 44,870 -2.25(-3.02%)
Feb 09, 2021 74.25 76.74 72.00 74.50 34,179 -3.25(-4.18%)
Feb 08, 2021 68.50 79.75 65.50 77.75 124,032 +7.75(+11.07%)
Feb 05, 2021 59.50 70.50 57.00 70.00 108,172 +11.25(+19.15%)
Feb 04, 2021 61.00 63.75 58.00 58.75 35,979 +0.00(+0.00%)
Feb 03, 2021 55.75 61.00 55.00 58.75 22,961 +3.25(+5.86%)
Feb 02, 2021 54.25 56.25 53.25 55.50 10,615 +1.75(+3.26%)
Feb 01, 2021 53.25 54.00 52.50 53.75 10,092 +0.00(+0.00%)
Jan 29, 2021 54.50 55.50 52.50 53.75 7,336 +0.00(+0.00%)
Jan 28, 2021 54.50 55.25 52.00 53.75 9,946 -1.50(-2.71%)
Jan 27, 2021 56.50 57.75 51.25 55.25 23,388 -3.25(-5.56%)
Jan 26, 2021 58.00 68.50 56.25 58.50 103,572 +1.50(+2.63%)
Jan 25, 2021 55.50 58.00 53.25 57.00 19,724 +1.50(+2.70%)
Jan 22, 2021 56.50 56.50 53.25 55.50 22,956 -0.75(-1.33%)
Jan 21, 2021 50.00 56.50 49.50 56.25 40,353 +6.50(+13.07%)
Jan 20, 2021 50.00 51.50 47.75 49.75 9,491 -0.75(-1.49%)
Jan 19, 2021 48.25 50.75 48.25 50.50 8,459 +2.50(+5.21%)
Jan 15, 2021 51.75 52.50 47.75 48.00 13,168 -3.50(-6.80%)
Jan 14, 2021 52.25 53.50 50.75 51.50 13,184 -0.50(-0.96%)
Jan 13, 2021 50.75 53.75 49.75 52.00 28,695 +2.25(+4.52%)
Jan 12, 2021 51.00 51.25 47.50 49.75 17,622 -2.00(-3.86%)
Jan 11, 2021 48.25 53.25 47.00 51.75 84,700 +3.50(+7.25%)
Jan 08, 2021 46.25 49.25 46.07 48.25 27,616 +2.25(+4.89%)
Jan 07, 2021 44.75 46.25 44.50 46.00 5,801 +2.00(+4.55%)
Jan 06, 2021 45.50 46.50 43.50 44.00 7,093 -1.50(-3.30%)
Jan 05, 2021 43.25 45.75 42.50 45.50 11,923 +2.25(+5.20%)
Jan 04, 2021 42.25 44.00 42.00 43.25 7,089 +0.75(+1.76%)
Dec 31, 2020 42.50 42.50 42.50 9,971 -2.25(-5.03%)
Dec 30, 2020 43.00 45.00 41.75 44.75 9,971 +1.75(+4.07%)
Dec 29, 2020 44.50 44.50 40.00 43.00 22,478 -1.00(-2.27%)
Dec 28, 2020 45.75 45.75 43.75 44.00 10,677 -1.00(-2.22%)
Dec 24, 2020 45.25 46.00 44.50 45.00 4,084 -0.50(-1.10%)
Dec 23, 2020 45.75 47.00 45.25 45.50 6,803 +0.00(+0.00%)
Dec 22, 2020 45.75 46.50 45.00 45.50 7,878 -0.75(-1.62%)
Dec 21, 2020 46.50 46.50 45.00 46.25 8,426 +0.75(+1.65%)
Dec 18, 2020 47.00 48.25 45.25 45.50 12,480 -1.50(-3.19%)
Dec 17, 2020 48.25 49.75 46.02 47.00 9,786 -1.00(-2.08%)
Dec 16, 2020 46.25 48.75 46.00 48.00 13,820 +1.50(+3.23%)
Dec 15, 2020 48.00 48.50 45.75 46.50 13,570 -1.75(-3.63%)
Dec 14, 2020 50.00 50.25 48.00 48.25 10,353 -1.25(-2.53%)
Dec 11, 2020 50.00 51.00 48.00 49.50 11,776 +0.00(+0.00%)
Dec 10, 2020 51.00 57.25 48.00 49.50 65,741 -1.00(-1.98%)
Dec 09, 2020 52.50 53.75 49.25 50.50 18,108 -2.50(-4.72%)
Dec 08, 2020 49.75 53.00 49.00 53.00 13,382 +3.00(+6.00%)
Dec 07, 2020 50.75 51.00 49.25 50.00 8,718 -0.75(-1.48%)
Dec 04, 2020 49.25 52.75 48.75 50.75 21,364 +1.50(+3.05%)
Dec 03, 2020 49.25 50.50 47.50 49.25 14,256 -0.50(-1.01%)
Dec 02, 2020 50.00 51.00 48.00 49.75 8,614 -1.25(-2.45%)
Dec 01, 2020 54.50 54.50 50.25 51.00 27,013 -7.25(-12.45%)
Nov 30, 2020 49.25 59.00 49.25 58.25 101,158 +9.50(+19.49%)
Nov 27, 2020 48.50 48.88 47.50 48.75 10,704 +1.50(+3.17%)
Nov 25, 2020 44.50 49.25 44.50 47.25 50,548 +1.50(+3.28%)
Nov 24, 2020 47.75 47.75 45.00 45.75 27,210 -0.50(-1.08%)
Nov 23, 2020 43.75 46.62 41.52 46.25 32,177 +3.00(+6.94%)
Nov 20, 2020 42.50 43.25 42.25 43.25 7,948 +0.75(+1.76%)
Nov 19, 2020 42.25 43.00 41.50 42.50 8,266 +0.25(+0.59%)
Nov 18, 2020 42.50 44.00 42.25 42.25 12,077 -0.50(-1.17%)
Nov 17, 2020 42.00 43.50 41.75 42.75 8,425 -0.25(-0.58%)
Nov 16, 2020 43.75 45.00 41.25 43.00 32,196 -3.00(-6.52%)
Nov 13, 2020 49.00 49.00 46.00 46.00 14,012 -3.75(-7.54%)
Nov 12, 2020 44.50 51.00 43.75 49.75 45,902 +4.75(+10.56%)
Nov 11, 2020 45.25 45.25 43.00 45.00 10,853 +0.25(+0.56%)
Nov 10, 2020 43.50 45.75 43.25 44.75 9,904 +2.00(+4.68%)
Nov 09, 2020 43.62 44.62 42.75 42.75 13,260 -3.00(-6.56%)
Nov 06, 2020 44.50 46.50 44.25 45.75 12,136 +0.75(+1.67%)
Nov 05, 2020 43.50 46.50 42.25 45.00 19,320 +1.00(+2.27%)
Nov 04, 2020 43.75 44.75 43.38 44.00 4,514 +0.25(+0.57%)
Nov 03, 2020 45.00 48.50 43.75 43.75 36,259 +0.00(+0.00%)
Nov 02, 2020 44.25 45.00 43.75 43.75 10,877 +0.25(+0.57%)
Oct 30, 2020 44.75 45.03 42.25 43.50 13,668 -1.25(-2.79%)
Oct 29, 2020 43.00 45.00 41.50 44.75 21,010 +1.50(+3.47%)
Oct 28, 2020 44.50 44.50 42.25 43.25 17,012 -2.25(-4.95%)
Oct 27, 2020 45.00 45.75 43.75 45.50 15,690 +0.50(+1.11%)
Oct 26, 2020 45.00 46.00 43.50 45.00 19,524 +0.00(+0.00%)
Oct 23, 2020 47.50 47.50 44.25 45.00 33,216 -3.25(-6.74%)
Oct 22, 2020 51.25 54.50 43.75 48.25 445,681 +5.50(+12.87%)
Oct 21, 2020 44.25 49.25 42.75 42.75 40,648 -1.50(-3.39%)
Oct 20, 2020 44.75 46.00 44.25 44.25 11,179 -0.50(-1.12%)
Oct 19, 2020 49.50 49.50 44.25 44.75 31,763 -2.25(-4.79%)
Oct 16, 2020 48.75 48.88 46.50 47.00 20,020 -2.25(-4.57%)
Oct 15, 2020 48.75 51.50 46.50 49.25 24,352 +0.75(+1.55%)
Oct 14, 2020 50.00 50.50 47.50 48.50 20,438 -1.00(-2.02%)
Oct 13, 2020 48.00 50.75 47.75 49.50 19,841 +0.00(+0.00%)
Oct 12, 2020 50.00 50.75 46.50 49.50 41,939 -1.25(-2.46%)
Oct 09, 2020 53.00 53.00 50.50 50.75 23,984 -1.75(-3.33%)
Oct 08, 2020 53.75 54.24 51.75 52.50 30,647 -1.75(-3.23%)
Oct 07, 2020 53.50 54.25 52.00 54.25 44,096 +0.50(+0.93%)
Oct 06, 2020 55.00 55.00 52.25 53.75 57,684 -2.25(-4.02%)
Oct 05, 2020 52.25 57.00 51.25 56.00 82,447 +2.00(+3.70%)
Oct 02, 2020 54.50 60.00 51.25 54.00 234,164 +1.50(+2.86%)
Oct 01, 2020 53.75 58.50 50.75 52.50 115,242 -3.25(-5.83%)
Sep 30, 2020 66.25 71.00 52.75 55.75 633,880 -20.00(-26.40%)
Sep 29, 2020 35.25 100.00 35.00 75.75 3,753,081 +40.50(+114.89%)
Sep 28, 2020 30.00 36.50 30.00 35.25 63,863 +5.00(+16.53%)
Sep 25, 2020 31.75 34.75 30.00 30.25 41,796 +0.00(+0.00%)
Sep 24, 2020 31.50 31.75 28.50 30.25 15,841 -2.00(-6.20%)
Sep 23, 2020 32.25 33.00 31.25 32.25 7,729 -0.50(-1.53%)
Sep 22, 2020 32.75 37.75 31.75 32.75 35,935 +0.75(+2.34%)
Sep 21, 2020 33.00 33.50 32.00 32.00 3,202 -1.00(-3.03%)
Sep 18, 2020 32.50 34.75 32.50 33.00 6,772 +0.50(+1.54%)
Sep 17, 2020 32.50 33.25 32.50 32.50 1,578 +0.00(+0.00%)
Sep 16, 2020 32.50 33.75 32.50 32.50 4,456 -0.75(-2.26%)
Sep 15, 2020 33.00 33.50 31.75 33.25 5,230 +0.00(+0.00%)
Sep 14, 2020 32.75 33.25 31.75 33.25 10,948 +1.50(+4.72%)
Sep 11, 2020 33.25 35.00 31.75 31.75 12,976 -1.25(-3.79%)
Sep 10, 2020 31.25 33.75 31.00 33.00 10,402 +2.00(+6.45%)
Sep 09, 2020 31.50 31.75 30.25 31.00 4,986 -0.50(-1.59%)
Sep 08, 2020 31.50 32.50 30.75 31.50 4,481 -1.00(-3.08%)
Sep 04, 2020 33.50 33.52 30.00 32.50 16,748 -0.50(-1.52%)
Sep 03, 2020 34.50 34.75 32.50 33.00 11,904 -2.00(-5.71%)
Sep 02, 2020 37.00 37.75 34.25 35.00 34,057 -2.50(-6.67%)
Sep 01, 2020 35.25 38.75 33.75 37.50 32,710 +3.00(+8.70%)
Aug 31, 2020 34.50 35.25 33.50 34.50 12,462 +0.75(+2.22%)
Aug 28, 2020 33.50 34.25 33.00 33.75 6,172 +0.50(+1.50%)
Aug 27, 2020 34.75 35.00 32.25 33.25 23,729 -1.75(-5.00%)
Aug 26, 2020 36.75 36.75 34.25 35.00 12,607 -0.50(-1.41%)
Aug 25, 2020 35.00 37.00 33.50 35.50 40,355 -0.25(-0.70%)
Aug 24, 2020 38.00 38.00 35.00 35.75 17,634 -0.75(-2.05%)
Aug 21, 2020 38.00 38.00 35.25 36.50 18,920 -1.25(-3.31%)
Aug 20, 2020 36.75 39.75 35.75 37.75 76,918 +0.75(+2.03%)
Aug 19, 2020 37.75 38.25 36.50 37.00 9,353 -0.75(-1.99%)
Aug 18, 2020 38.25 39.00 37.50 37.75 5,948 -0.75(-1.95%)
Aug 17, 2020 39.00 40.25 38.25 38.50 6,771 -0.25(-0.65%)
Aug 14, 2020 41.00 41.00 38.25 38.75 10,468 -2.00(-4.91%)
Aug 13, 2020 40.50 41.75 39.50 40.75 6,083 +0.50(+1.24%)
Aug 12, 2020 42.75 43.25 39.00 40.25 17,616 -1.50(-3.59%)
Aug 11, 2020 45.00 45.75 41.50 41.75 14,312 -4.25(-9.24%)
Aug 10, 2020 43.75 47.25 42.50 46.00 28,146 -0.50(-1.08%)
Aug 07, 2020 45.50 50.50 41.50 46.50 141,444 -1.50(-3.12%)
Aug 06, 2020 41.25 62.50 41.25 48.00 440,653 +6.25(+14.97%)
Aug 05, 2020 42.50 43.25 40.75 41.75 15,747 -0.50(-1.18%)
Aug 04, 2020 39.75 48.00 39.75 42.25 76,496 +1.00(+2.42%)
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.