Financial News

Adial Pharmaceuticals Inc (NQ: ADIL )

2.320 USD +0.030 (+1.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2021 2.280 2.370 2.230 2.320 143,803 +0.03(+1.31%)
May 17, 2021 2.350 2.380 2.230 2.290 110,608 -0.06(-2.55%)
May 14, 2021 2.020 2.380 1.980 2.350 214,893 +0.30(+14.63%)
May 13, 2021 2.050 2.100 1.980 2.050 136,646 -0.02(-0.97%)
May 12, 2021 2.050 2.160 2.000 2.070 165,703 +0.01(+0.49%)
May 11, 2021 1.910 2.110 1.910 2.060 92,341 -0.04(-1.90%)
May 10, 2021 2.140 2.160 2.100 2.100 57,491 -0.07(-3.23%)
May 07, 2021 2.160 2.290 2.116 2.170 126,333 +0.02(+0.93%)
May 06, 2021 2.290 2.320 2.140 2.150 116,902 -0.14(-6.11%)
May 05, 2021 2.270 2.380 2.200 2.290 121,323 -0.01(-0.43%)
May 04, 2021 2.270 2.360 2.170 2.300 209,153 -0.01(-0.43%)
May 03, 2021 2.250 2.450 2.170 2.310 239,051 +0.11(+5.00%)
Apr 30, 2021 2.170 2.260 2.170 2.200 24,900 +0.03(+1.24%)
Apr 29, 2021 2.250 2.260 2.170 2.173 45,852 -0.07(-2.99%)
Apr 28, 2021 2.120 2.270 2.120 2.240 47,779 +0.09(+4.19%)
Apr 27, 2021 2.200 2.202 2.110 2.150 115,962 -0.05(-2.27%)
Apr 26, 2021 2.200 2.250 2.060 2.200 300,096 +0.01(+0.46%)
Apr 23, 2021 2.060 2.220 2.060 2.190 121,800 +0.14(+6.83%)
Apr 22, 2021 2.010 2.140 1.970 2.050 194,001 +0.01(+0.49%)
Apr 21, 2021 2.020 2.160 1.970 2.040 405,990 +0.02(+0.99%)
Apr 20, 2021 2.020 2.117 2.010 2.020 110,216 -0.03(-1.46%)
Apr 19, 2021 2.160 2.230 2.050 2.050 118,265 -0.14(-6.39%)
Apr 16, 2021 2.230 2.230 2.120 2.190 86,200 +0.00(+0.00%)
Apr 15, 2021 2.310 2.310 2.150 2.190 161,869 -0.12(-5.19%)
Apr 14, 2021 2.220 2.340 2.180 2.310 146,659 +0.06(+2.67%)
Apr 13, 2021 2.200 2.280 2.090 2.250 270,974 +0.07(+3.21%)
Apr 12, 2021 2.340 2.360 2.150 2.180 271,624 -0.20(-8.40%)
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%)
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