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

Adial Pharmaceuticals, Inc - Common Stock (NQ: ADIL )

1.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 1.040 1.070 1.020 1.050 59,577 +0.00(+0.00%)
Dec 24, 2024 1.040 1.050 1.010 1.050 62,597 +0.02(+1.94%)
Dec 23, 2024 1.050 1.069 1.010 1.030 66,827 -0.04(-3.74%)
Dec 20, 2024 1.040 1.070 1.000 1.070 144,273 -0.00(-0.05%)
Dec 19, 2024 1.080 1.110 1.060 1.071 93,116 -0.04(-3.56%)
Dec 18, 2024 1.110 1.160 1.089 1.110 106,668 -0.02(-1.77%)
Dec 17, 2024 1.100 1.130 1.070 1.130 145,356 +0.03(+3.20%)
Dec 16, 2024 1.100 1.108 1.070 1.095 68,847 +0.00(+0.46%)
Dec 13, 2024 1.080 1.090 1.061 1.090 38,076 +0.00(+0.00%)
Dec 12, 2024 1.120 1.120 1.050 1.090 135,370 -0.01(-0.91%)
Dec 11, 2024 1.160 1.200 1.070 1.100 204,449 -0.08(-6.78%)
Dec 10, 2024 1.260 1.270 1.140 1.180 142,283 -0.05(-4.07%)
Dec 09, 2024 1.250 1.250 1.170 1.230 123,356 +0.03(+2.50%)
Dec 06, 2024 1.150 1.200 1.110 1.200 169,041 +0.05(+4.35%)
Dec 05, 2024 1.230 1.230 1.110 1.150 200,396 -0.04(-3.36%)
Dec 04, 2024 1.140 1.300 1.130 1.190 939,363 +0.08(+7.21%)
Dec 03, 2024 1.110 1.180 1.040 1.110 903,580 +0.04(+3.74%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.