Financial News

Adial Pharmaceuticals Inc (NQ: ADIL )

1.330 -0.070 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 62.75 68.75 61.25 65.50 5,266 +1.75(+2.75%)
Apr 29, 2019 62.50 64.50 59.38 63.75 7,583 +1.25(+2.00%)
Apr 26, 2019 58.50 62.50 56.79 62.50 1,996 +2.50(+4.17%)
Apr 25, 2019 60.75 63.00 58.00 60.00 2,426 +0.00(+0.00%)
Apr 24, 2019 61.75 64.50 58.75 60.00 5,701 -4.75(-7.34%)
Apr 23, 2019 67.25 67.25 62.25 64.75 7,547 -2.50(-3.72%)
Apr 22, 2019 67.00 72.25 66.25 67.25 2,377 +0.00(+0.00%)
Apr 18, 2019 70.00 72.50 63.25 67.25 4,872 -3.50(-4.95%)
Apr 17, 2019 72.50 73.00 70.25 70.75 2,013 -2.00(-2.75%)
Apr 16, 2019 74.25 75.00 70.50 72.75 4,320 -0.50(-0.68%)
Apr 15, 2019 73.50 77.00 70.94 73.25 5,950 +0.00(+0.00%)
Apr 12, 2019 72.75 75.00 72.50 73.25 1,312 +0.75(+1.03%)
Apr 11, 2019 73.75 75.00 72.00 72.50 1,660 -1.50(-2.03%)
Apr 10, 2019 73.75 76.75 72.50 74.00 2,896 +0.25(+0.34%)
Apr 09, 2019 74.75 75.58 72.75 73.75 2,134 -0.75(-1.01%)
Apr 08, 2019 76.25 79.25 72.50 74.50 4,726 -2.25(-2.93%)
Apr 05, 2019 77.75 79.55 75.50 76.75 2,612 -0.25(-0.32%)
Apr 04, 2019 79.75 80.50 75.25 77.00 3,470 -3.25(-4.05%)
Apr 03, 2019 81.00 83.75 78.00 80.25 2,853 -0.25(-0.31%)
Apr 02, 2019 85.25 86.75 80.25 80.50 7,957 +1.75(+2.22%)
Apr 01, 2019 85.25 87.00 78.00 78.75 5,177 -7.00(-8.16%)
Mar 29, 2019 82.00 90.00 81.67 85.75 12,108 +4.75(+5.86%)
Mar 28, 2019 73.25 82.00 72.25 81.00 9,101 +7.50(+10.20%)
Mar 27, 2019 74.00 74.00 70.50 73.50 2,323 -0.25(-0.34%)
Mar 26, 2019 74.50 75.64 71.27 73.75 2,643 -0.75(-1.01%)
Mar 25, 2019 74.75 74.75 70.75 74.50 2,380 -0.75(-1.00%)
Mar 22, 2019 77.50 78.25 71.25 75.25 5,560 -2.50(-3.22%)
Mar 21, 2019 72.75 77.75 68.50 77.75 7,932 +4.75(+6.51%)
Mar 20, 2019 75.00 76.75 72.00 73.00 3,840 -1.50(-2.01%)
Mar 19, 2019 75.25 78.72 73.00 74.50 8,216 -0.75(-1.00%)
Mar 18, 2019 83.75 84.75 74.75 75.25 19,057 -7.50(-9.06%)
Mar 15, 2019 90.00 93.25 82.50 82.75 20,768 -8.00(-8.82%)
Mar 14, 2019 90.00 97.50 90.00 90.75 28,922 +0.00(+0.00%)
Mar 13, 2019 86.75 91.75 85.75 90.75 11,543 +4.50(+5.22%)
Mar 12, 2019 89.75 92.25 85.52 86.25 15,343 -4.00(-4.43%)
Mar 11, 2019 83.75 92.75 83.75 90.25 22,359 +5.50(+6.49%)
Mar 08, 2019 82.50 98.00 82.25 84.75 70,756 +1.50(+1.80%)
Mar 07, 2019 87.50 87.75 81.75 83.25 8,157 -3.00(-3.48%)
Mar 06, 2019 84.00 89.50 81.75 86.25 29,960 +3.00(+3.60%)
Mar 05, 2019 84.50 85.00 81.25 83.25 8,122 -1.00(-1.19%)
Mar 04, 2019 87.50 88.75 81.75 84.25 5,862 -3.50(-3.99%)
Mar 01, 2019 90.25 91.25 85.25 87.75 7,260 -2.50(-2.77%)
Feb 28, 2019 91.25 102.25 85.50 90.25 30,073 +0.25(+0.28%)
Feb 27, 2019 94.00 94.50 89.25 90.00 5,686 -2.25(-2.44%)
Feb 26, 2019 94.50 98.22 92.01 92.25 10,836 -7.00(-7.05%)
Feb 25, 2019 94.00 100.00 89.00 99.25 13,710 +3.50(+3.66%)
Feb 22, 2019 99.50 104.75 95.00 95.75 21,244 -3.50(-3.53%)
Feb 21, 2019 83.75 115.00 82.25 99.25 220,465 +15.00(+17.80%)
Feb 20, 2019 95.00 97.50 80.00 84.25 35,415 -5.50(-6.13%)
Feb 19, 2019 101.75 103.75 88.00 89.75 28,486 -15.25(-14.52%)
Feb 15, 2019 109.00 109.50 98.50 105.00 18,084 -2.50(-2.33%)
Feb 14, 2019 109.25 116.25 105.25 107.50 13,052 -8.50(-7.33%)
Feb 13, 2019 118.00 126.25 108.75 116.00 21,108 -2.50(-2.11%)
Feb 12, 2019 124.50 128.75 105.25 118.50 57,201 -12.75(-9.71%)
Feb 11, 2019 133.75 144.00 130.25 131.25 6,645 -3.50(-2.60%)
Feb 08, 2019 144.00 144.00 129.62 134.75 6,884 -11.75(-8.02%)
Feb 07, 2019 148.75 148.75 141.25 146.50 3,307 -2.25(-1.51%)
Feb 06, 2019 152.50 153.25 143.75 148.75 8,921 -6.00(-3.88%)
Feb 05, 2019 154.25 166.00 151.25 154.75 10,120 -6.75(-4.18%)
Feb 04, 2019 169.00 170.00 152.50 161.50 33,495 -10.50(-6.10%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback