Adial Pharmaceuticals Inc (NQ: ADIL )

0.4600 -0.0150 (-3.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 0.2130 0.2590 0.2130 0.2350 276,625 +0.02(+9.30%)
Dec 30, 2022 0.2141 0.2229 0.2100 0.2150 200,084 -0.00(-0.14%)
Dec 29, 2022 0.2200 0.2231 0.2101 0.2153 276,873 -0.00(-2.14%)
Dec 28, 2022 0.2200 0.2373 0.2200 0.2200 149,619 -0.00(-0.14%)
Dec 27, 2022 0.2432 0.2507 0.2125 0.2203 379,887 -0.00(-0.32%)
Dec 23, 2022 0.2500 0.2507 0.2150 0.2210 206,930 -0.03(-11.60%)
Dec 22, 2022 0.2437 0.2501 0.2238 0.2500 108,634 +0.01(+2.59%)
Dec 21, 2022 0.2330 0.2652 0.2330 0.2437 71,159 -0.02(-6.27%)
Dec 20, 2022 0.2379 0.2800 0.2330 0.2600 195,030 +0.01(+5.18%)
Dec 19, 2022 0.2800 0.2800 0.2400 0.2472 40,532 -0.00(-1.16%)
Dec 16, 2022 0.2466 0.2525 0.2126 0.2501 131,275 +0.01(+2.96%)
Dec 15, 2022 0.2381 0.2440 0.2200 0.2429 202,286 +0.01(+2.27%)
Dec 14, 2022 0.2150 0.2400 0.2150 0.2375 179,630 +0.02(+7.22%)
Dec 13, 2022 0.2001 0.2290 0.2001 0.2215 139,781 +0.02(+9.11%)
Dec 12, 2022 0.2300 0.2400 0.2017 0.2030 252,761 -0.02(-8.97%)
Dec 09, 2022 0.2331 0.2399 0.2202 0.2230 93,650 -0.01(-3.25%)
Dec 08, 2022 0.2500 0.2500 0.2200 0.2305 66,808 +0.00(+1.63%)
Dec 07, 2022 0.2436 0.2619 0.2217 0.2268 118,250 -0.01(-3.49%)
Dec 06, 2022 0.2700 0.2700 0.2341 0.2350 78,477 -0.02(-6.04%)
Dec 05, 2022 0.2621 0.2700 0.2500 0.2501 110,044 -0.01(-3.81%)
Dec 02, 2022 0.2504 0.2640 0.2504 0.2600 101,906 +0.00(+0.00%)
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.