Financial News

Adial Pharmaceuticals Inc (NQ: ADIL )

2.380 USD -0.040 (-1.65%)
Official Closing Price Updated: 4:25 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 2.420 2.510 2.360 2.380 63,000 -0.04(-1.65%)
Apr 08, 2021 2.400 2.500 2.342 2.420 77,645 +0.04(+1.68%)
Apr 07, 2021 2.550 2.580 2.350 2.380 138,858 -0.13(-5.18%)
Apr 06, 2021 2.490 2.570 2.470 2.510 153,006 +0.07(+2.87%)
Apr 05, 2021 2.500 2.560 2.350 2.440 291,191 +0.02(+0.83%)
Apr 01, 2021 2.490 2.490 2.400 2.420 75,800 +0.00(+0.00%)
Mar 31, 2021 2.330 2.490 2.293 2.420 229,254 +0.12(+5.22%)
Mar 30, 2021 2.300 2.360 2.200 2.300 148,705 +0.00(+0.00%)
Mar 29, 2021 2.370 2.400 2.300 2.300 190,456 -0.09(-3.77%)
Mar 26, 2021 2.420 2.459 2.300 2.390 103,200 +0.00(+0.00%)
Mar 25, 2021 2.190 2.430 2.170 2.390 401,108 +0.14(+6.22%)
Mar 24, 2021 2.450 2.540 2.250 2.250 426,237 -0.18(-7.41%)
Mar 23, 2021 2.510 2.550 2.420 2.430 197,657 -0.08(-3.19%)
Mar 22, 2021 2.590 2.600 2.450 2.510 234,288 -0.03(-1.18%)
Mar 19, 2021 2.610 2.660 2.540 2.540 301,900 -0.06(-2.31%)
Mar 18, 2021 2.740 2.980 2.530 2.600 783,605 -0.19(-6.81%)
Mar 17, 2021 2.540 2.830 2.420 2.790 909,431 +0.29(+11.60%)
Mar 16, 2021 2.710 2.710 2.480 2.500 622,326 -0.20(-7.41%)
Mar 15, 2021 2.600 2.840 2.450 2.700 1,442,148 +0.13(+5.06%)
Mar 12, 2021 2.430 2.640 2.350 2.570 517,700 +0.13(+5.33%)
Mar 11, 2021 2.390 2.460 2.330 2.440 231,448 +0.16(+7.02%)
Mar 10, 2021 2.350 2.430 2.280 2.280 140,986 -0.05(-2.15%)
Mar 09, 2021 2.180 2.380 2.150 2.330 352,756 +0.21(+9.91%)
Mar 08, 2021 2.070 2.180 2.060 2.120 175,590 -0.01(-0.47%)
Mar 05, 2021 2.130 2.199 1.850 2.130 518,500 -0.03(-1.39%)
Mar 04, 2021 2.300 2.440 2.050 2.160 940,047 -0.19(-8.09%)
Mar 03, 2021 2.570 2.570 2.330 2.350 313,803 -0.17(-6.75%)
Mar 02, 2021 2.410 2.570 2.350 2.520 411,165 +0.13(+5.44%)
Mar 01, 2021 2.530 2.610 2.340 2.390 516,404 -0.12(-4.78%)
Feb 26, 2021 2.920 2.960 2.460 2.510 2,042,300 -0.24(-8.73%)
Feb 25, 2021 3.080 3.290 2.740 2.750 1,514,145 -0.38(-12.14%)
Feb 24, 2021 2.990 3.200 2.960 3.130 653,363 +0.05(+1.62%)
Feb 23, 2021 2.600 3.110 2.330 3.080 2,888,861 +0.28(+10.00%)
Feb 22, 2021 2.920 3.110 2.780 2.800 595,181 -0.17(-5.72%)
Feb 19, 2021 2.940 3.050 2.830 2.970 502,300 +0.01(+0.34%)
Feb 18, 2021 3.110 3.110 2.820 2.960 459,471 -0.15(-4.82%)
Feb 17, 2021 3.150 3.190 2.910 3.110 579,813 -0.08(-2.51%)
Feb 16, 2021 3.010 3.300 2.880 3.190 741,079 +0.17(+5.63%)
Feb 12, 2021 2.900 3.060 2.760 3.020 595,200 +0.11(+3.78%)
Feb 11, 2021 2.940 3.070 2.860 2.910 615,649 +0.02(+0.69%)
Feb 10, 2021 3.040 3.100 2.560 2.890 1,121,773 -0.09(-3.02%)
Feb 09, 2021 2.970 3.070 2.880 2.980 854,496 -0.13(-4.18%)
Feb 08, 2021 2.740 3.190 2.620 3.110 3,100,816 +0.31(+11.07%)
Feb 05, 2021 2.380 2.820 2.280 2.800 2,704,300 +0.45(+19.15%)
Feb 04, 2021 2.440 2.550 2.320 2.350 899,493 +0.00(+0.00%)
Feb 03, 2021 2.230 2.440 2.200 2.350 574,026 +0.13(+5.86%)
Feb 02, 2021 2.170 2.250 2.130 2.220 265,386 +0.07(+3.26%)
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