Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 06, 2026	0.2550	0.2600	0.2411	0.2465	404,419	-0.01(-3.37%)
Jan 05, 2026	0.2400	0.2699	0.2393	0.2551	535,582	+0.02(+6.60%)
Jan 02, 2026	0.2300	0.2426	0.2234	0.2393	248,568	+0.02(+8.77%)
Dec 31, 2025	0.2330	0.2387	0.2165	0.2200	339,923	-0.01(-3.76%)
Dec 30, 2025	0.2300	0.2348	0.2285	0.2286	319,068	-0.00(-1.21%)
Dec 29, 2025	0.2350	0.2451	0.2250	0.2314	565,503	-0.00(-0.47%)
Dec 26, 2025	0.2450	0.2474	0.2300	0.2325	284,319	-0.01(-2.88%)
Dec 24, 2025	0.2550	0.2550	0.2381	0.2394	555,418	-0.01(-2.92%)
Dec 23, 2025	0.2400	0.2534	0.2400	0.2466	258,532	+0.01(+2.75%)
Dec 22, 2025	0.2400	0.2590	0.2353	0.2400	344,640	-0.00(-0.21%)
Dec 19, 2025	0.2600	0.2664	0.2405	0.2405	519,726	-0.02(-8.14%)
Dec 18, 2025	0.2600	0.2763	0.2600	0.2618	367,354	+0.00(+0.08%)
Dec 17, 2025	0.2600	0.2916	0.2600	0.2616	333,766	-0.00(-0.91%)
Dec 16, 2025	0.2700	0.2802	0.2616	0.2640	257,910	-0.01(-3.72%)
Dec 15, 2025	0.2856	0.2985	0.2711	0.2742	586,784	-0.02(-7.24%)
Dec 12, 2025	0.3000	0.3048	0.2931	0.2956	267,229	-0.00(-0.50%)
Dec 11, 2025	0.3100	0.3180	0.2943	0.2971	129,611	-0.01(-3.88%)
Dec 10, 2025	0.3000	0.3149	0.3000	0.3091	182,189	+0.00(+0.36%)
Dec 09, 2025	0.3100	0.3120	0.3000	0.3080	239,479	+0.00(+1.15%)
Dec 08, 2025	0.3100	0.3170	0.3010	0.3045	161,697	-0.00(-1.33%)
Dec 05, 2025	0.3170	0.3219	0.3038	0.3086	238,038	-0.02(-5.40%)
Dec 04, 2025	0.3150	0.3265	0.3036	0.3262	364,694	+0.01(+3.52%)
Dec 03, 2025	0.2970	0.3168	0.2970	0.3151	237,851	+0.00(+0.70%)
Dec 02, 2025	0.3145	0.3199	0.3059	0.3129	93,684	-0.00(-0.03%)
Dec 01, 2025	0.3161	0.3204	0.3101	0.3130	154,806	-0.00(-0.19%)
Nov 28, 2025	0.3100	0.3209	0.3061	0.3136	298,765	+0.00(+1.16%)
Nov 26, 2025	0.2856	0.3287	0.2802	0.3100	528,355	+0.00(+0.98%)
Nov 25, 2025	0.3238	0.3239	0.2921	0.3070	688,295	-0.02(-5.25%)
Nov 24, 2025	0.3000	0.3240	0.2937	0.3240	376,564	+0.02(+7.61%)
Nov 21, 2025	0.2900	0.3091	0.2830	0.3011	1,586,933	+0.00(+0.84%)
Nov 20, 2025	0.3072	0.3200	0.2932	0.2986	249,365	-0.02(-5.72%)
Nov 19, 2025	0.3100	0.3207	0.3000	0.3167	215,485	+0.01(+2.00%)
Nov 18, 2025	0.3100	0.3257	0.2915	0.3105	436,279	-0.00(-0.03%)
Nov 17, 2025	0.3250	0.3298	0.3103	0.3106	181,610	-0.01(-4.46%)
Nov 14, 2025	0.3130	0.3300	0.3100	0.3251	358,523	+0.01(+1.91%)
Nov 13, 2025	0.3203	0.3293	0.3136	0.3190	213,585	-0.01(-3.01%)
Nov 12, 2025	0.3456	0.3500	0.3238	0.3289	186,343	-0.00(-0.96%)
Nov 11, 2025	0.3200	0.3363	0.3190	0.3321	180,337	+0.01(+2.72%)
Nov 10, 2025	0.3256	0.3299	0.3184	0.3233	235,644	-0.00(-0.71%)
Nov 07, 2025	0.3210	0.3268	0.3130	0.3256	249,721	-0.00(-0.43%)
Nov 06, 2025	0.3351	0.3414	0.3250	0.3270	211,379	-0.01(-1.65%)
Nov 05, 2025	0.3360	0.3417	0.3222	0.3325	340,519	+0.01(+2.21%)
Nov 04, 2025	0.3310	0.3470	0.3250	0.3253	435,090	-0.02(-5.71%)

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 Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages