Adial Pharmaceuticals Inc (NQ: ADIL )

1.070 +0.070 (+7.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 1.000 1.070 1.000 1.070 174,204 +0.07(+7.00%)
Nov 29, 2024 1.000 1.010 0.9900 1.000 132,637 +0.01(+0.91%)
Nov 27, 2024 1.020 1.020 0.9800 0.9910 143,925 -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 57,130 +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 50,752 +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%)
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.