Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Adial Pharmaceuticals, Inc. (ADIL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
1.2700-0.0400 (-3.05%)
At close: 04:00PM EDT
1.2400 -0.03 (-2.36%)
After hours: 06:32PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20221.31001.40001.13001.27001.2700406,800
May 26, 20221.34001.37001.27001.31001.3100133,900
May 25, 20221.28001.35001.25001.33001.330038,200
May 24, 20221.35001.39001.24001.31001.3100134,500
May 23, 20221.36001.46001.33001.37001.3700160,000
May 20, 20221.47001.47001.34001.36001.360071,200
May 19, 20221.37001.42001.34001.37001.370046,100
May 18, 20221.44001.51001.22001.36001.3600133,300
May 17, 20221.52001.55001.39001.48001.4800112,000
May 16, 20221.32001.43001.31001.42001.420077,000
May 13, 20221.30001.33001.25001.28001.280030,900
May 12, 20221.21001.40001.14001.29001.2900159,900
May 11, 20221.20001.25001.15001.21001.2100150,200
May 10, 20221.30001.32001.18001.19001.1900120,400
May 09, 20221.33001.37001.21001.30001.3000146,600
May 06, 20221.34001.45001.29001.33001.3300170,400
May 05, 20221.41001.48001.32001.34001.3400154,400
May 04, 20221.46001.46001.37001.39001.390093,800
May 03, 20221.50001.50001.40001.43001.430036,600
May 02, 20221.41001.51001.37001.50001.5000127,100
Apr 29, 20221.38001.43001.37001.41001.410074,500
Apr 28, 20221.51001.51001.36001.40001.4000121,200
Apr 27, 20221.52001.54001.44001.48001.480060,500
Apr 26, 20221.63001.65001.49001.55001.550062,600
Apr 25, 20221.60001.66001.49001.64001.6400338,900
Apr 22, 20221.68001.72001.63001.64001.6400118,200
Apr 21, 20221.73001.78001.63001.63001.6300104,600
Apr 20, 20221.75001.84001.72001.74001.7400107,000
Apr 19, 20221.70001.80001.69001.79001.790054,500
Apr 18, 20221.75001.78001.66001.69001.690061,000
Apr 14, 20221.69001.75001.65001.75001.7500147,800
Apr 13, 20221.68001.73001.66001.67001.670065,400
Apr 12, 20221.76001.80001.61001.66001.6600125,300
Apr 11, 20221.64001.88001.59001.75001.7500255,900
Apr 08, 20221.80001.86001.57001.62001.6200523,300
Apr 07, 20222.01002.01001.81001.82001.8200110,800
Apr 06, 20222.03002.09001.85001.85001.8500189,600
Apr 05, 20222.09002.27002.04002.07002.0700168,700
Apr 04, 20222.05002.17002.01002.13002.1300103,700
Apr 01, 20221.97002.10001.92002.03002.0300117,600
Mar 31, 20222.01002.20001.98002.01002.0100174,600
Mar 30, 20222.00002.03001.96002.00002.000038,600
Mar 29, 20221.90002.05001.90001.96001.960076,600
Mar 28, 20222.02002.11001.96001.97001.970072,800
Mar 25, 20222.08002.09002.00002.04002.040041,700
Mar 24, 20222.12002.14002.02002.08002.080055,700
Mar 23, 20222.03002.16002.00002.12002.120058,700
Mar 22, 20222.04002.10002.01002.06002.060050,900
Mar 21, 20221.90002.10001.90002.00002.000079,300
Mar 18, 20221.92001.98001.88001.88001.880055,900
Mar 17, 20221.95002.02001.91001.93001.930057,400
Mar 16, 20221.80001.95001.80001.91001.910046,500
Mar 15, 20221.79001.89001.79001.83001.830069,200
Mar 14, 20221.91001.93001.80001.80001.800046,200
Mar 11, 20221.80001.91001.79001.87001.870081,600
Mar 10, 20221.84001.89001.77001.80001.800057,700
Mar 09, 20221.90001.93001.83001.83001.830061,100
Mar 08, 20221.93001.96001.85001.90001.9000122,200
Mar 07, 20221.85001.97001.84001.86001.8600213,900
Mar 04, 20221.85002.12001.77001.88001.8800289,400
Mar 03, 20221.98002.01001.90001.95001.950099,000
Mar 02, 20222.01002.05001.90002.01002.0100167,100
Mar 01, 20222.09002.10002.00002.02002.020030,600
Feb 28, 20222.10002.16001.99002.06002.0600145,000
Feb 25, 20222.20002.22002.05002.08002.080058,500
Feb 24, 20222.00002.18001.97002.18002.1800106,400
Feb 23, 20222.04002.06001.96002.00002.000059,300
Feb 22, 20222.08002.08001.98001.98001.980047,000
Feb 18, 20222.16002.21002.00002.05002.0500245,400
Feb 17, 20222.17002.33002.09002.16002.160065,800
Feb 16, 20222.20002.20002.07002.16002.160076,000
Feb 15, 20222.19002.21002.11002.18002.180094,400
Feb 14, 20222.23002.25002.14002.15002.150053,500
Feb 11, 20222.39002.47002.14002.17002.1700326,300
Feb 10, 20222.38002.52002.22002.52002.5200253,600
Feb 09, 20222.59002.62002.35002.44002.4400171,600
Feb 08, 20222.36002.40002.28002.40002.400047,000
Feb 07, 20222.39002.47002.30002.35002.350053,000
Feb 04, 20222.10002.40002.09002.40002.400073,900
Feb 03, 20222.18002.19002.06002.12002.120062,400
Feb 02, 20222.25002.31002.12002.20002.200050,700
Feb 01, 20222.16002.27002.05002.25002.2500152,400
Jan 31, 20222.15002.26002.07002.08002.0800111,100
Jan 28, 20222.25002.25002.10002.15002.150073,600
Jan 27, 20222.26002.31002.10002.24002.2400163,900
Jan 26, 20222.27002.39002.15002.28002.2800142,800
Jan 25, 20222.28002.39002.27002.29002.290075,000
Jan 24, 20222.26002.37002.07002.35002.3500207,900
Jan 21, 20222.45002.49002.24002.34002.3400211,000
Jan 20, 20222.52002.62002.45002.49002.4900106,300
Jan 19, 20222.47002.52002.41002.51002.5100118,900
Jan 18, 20222.62002.63002.44002.49002.4900100,400
Jan 14, 20222.50002.65002.50002.62002.6200162,600
Jan 13, 20222.60002.70002.50002.53002.5300156,900
Jan 12, 20222.68002.75002.55002.60002.600096,900
Jan 11, 20222.64002.80002.63002.71002.710092,600
Jan 10, 20222.58002.72002.51002.64002.6400107,100
Jan 07, 20222.58002.63002.50002.59002.590081,800
Jan 06, 20222.53002.59002.40002.56002.5600159,900
Jan 05, 20222.59002.67002.50002.50002.5000145,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement