Financial News

Adial Pharmaceuticals Inc (NQ: ADIL )

1.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 60.00 62.50 59.22 61.75 3,464 +1.00(+1.65%)
May 27, 2021 59.75 62.25 58.75 60.75 4,691 +0.25(+0.41%)
May 26, 2021 62.50 62.50 60.25 60.50 7,646 -2.00(-3.20%)
May 25, 2021 62.75 64.75 60.12 62.50 7,662 -0.25(-0.40%)
May 24, 2021 62.50 67.50 60.00 62.75 5,336 -0.25(-0.40%)
May 21, 2021 63.00 64.00 61.75 63.00 2,992 -0.25(-0.40%)
May 20, 2021 59.25 63.25 59.25 63.25 7,017 +5.00(+8.58%)
May 19, 2021 57.50 58.50 56.64 58.25 2,530 +0.25(+0.43%)
May 18, 2021 57.00 59.25 55.75 58.00 5,752 +0.75(+1.31%)
May 17, 2021 58.75 59.50 55.75 57.25 4,424 -1.50(-2.55%)
May 14, 2021 50.50 59.50 49.50 58.75 8,595 +7.50(+14.63%)
May 13, 2021 51.25 52.50 49.50 51.25 5,465 -0.50(-0.97%)
May 12, 2021 51.25 54.00 50.00 51.75 6,628 +0.25(+0.49%)
May 11, 2021 47.75 52.75 47.75 51.50 3,693 -1.00(-1.90%)
May 10, 2021 53.50 54.00 52.50 52.50 2,299 -1.75(-3.23%)
May 07, 2021 54.00 57.25 52.91 54.25 5,053 +0.50(+0.93%)
May 06, 2021 57.25 58.00 53.50 53.75 4,676 -3.50(-6.11%)
May 05, 2021 56.75 59.50 55.00 57.25 4,852 -0.25(-0.43%)
May 04, 2021 56.75 59.00 54.25 57.50 8,366 -0.25(-0.43%)
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