Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adial Pharmaceuticals Inc
(NQ:
ADIL
)
1.450
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 08, 2023
7.973
8.325
7.505
8.000
5,583
+0.25(+3.23%)
May 05, 2023
7.500
7.750
6.935
7.750
3,891
+0.24(+3.16%)
May 04, 2023
7.633
7.995
7.250
7.513
8,175
-0.04(-0.56%)
May 03, 2023
7.750
8.310
7.503
7.555
4,650
-0.45(-5.56%)
May 02, 2023
8.750
8.750
7.940
8.000
4,261
-0.25(-3.03%)
May 01, 2023
8.925
8.925
7.560
8.250
5,085
-0.36(-4.21%)
Apr 28, 2023
7.835
8.930
7.755
8.613
5,659
+0.12(+1.38%)
Apr 27, 2023
8.245
8.495
7.760
8.495
3,072
-0.01(-0.06%)
Apr 26, 2023
8.750
8.940
7.750
8.500
6,873
-0.43(-4.76%)
Apr 25, 2023
8.500
8.982
8.250
8.925
13,619
-0.32(-3.51%)
Apr 24, 2023
8.250
10.68
7.690
9.250
54,372
+1.12(+13.85%)
Apr 21, 2023
6.527
10.98
6.527
8.125
117,003
+1.60(+24.47%)
Apr 20, 2023
7.362
7.362
6.395
6.527
4,560
-0.97(-12.91%)
Apr 19, 2023
8.000
8.000
7.003
7.495
3,145
-0.18(-2.41%)
Apr 18, 2023
7.500
8.242
7.255
7.680
16,111
+0.42(+5.82%)
Apr 17, 2023
7.000
7.500
6.765
7.258
2,203
-0.19(-2.58%)
Apr 14, 2023
7.750
7.750
7.125
7.450
3,863
-0.05(-0.67%)
Apr 13, 2023
7.200
7.990
7.003
7.500
4,419
+0.53(+7.60%)
Apr 12, 2023
7.200
7.247
6.750
6.970
2,570
-0.03(-0.43%)
Apr 11, 2023
6.275
7.247
6.275
7.000
13,174
-0.24(-3.35%)
Apr 10, 2023
7.603
8.075
6.395
7.242
18,001
-0.26(-3.43%)
Apr 06, 2023
8.000
8.250
6.912
7.500
24,421
-0.45(-5.60%)
Apr 05, 2023
7.825
8.500
7.625
7.945
3,813
-0.46(-5.47%)
Apr 04, 2023
8.250
8.875
7.750
8.405
4,644
-0.02(-0.18%)
Apr 03, 2023
8.688
9.248
7.750
8.420
3,273
-0.33(-3.77%)
Mar 31, 2023
8.938
8.965
8.125
8.750
5,626
-0.19(-2.10%)
Mar 30, 2023
9.000
9.085
8.755
8.938
1,586
-0.24(-2.62%)
Mar 29, 2023
9.225
9.475
8.752
9.178
2,248
+0.03(+0.30%)
Mar 28, 2023
9.600
10.00
8.928
9.150
8,213
-0.35(-3.66%)
Mar 27, 2023
9.000
9.625
9.000
9.498
2,644
+0.69(+7.86%)
Mar 24, 2023
10.00
10.00
8.805
8.805
6,705
-0.75(-7.85%)
Mar 23, 2023
10.00
10.20
9.500
9.555
5,288
-0.54(-5.35%)
Mar 22, 2023
10.31
10.88
10.00
10.10
5,701
-0.28(-2.70%)
Mar 21, 2023
11.50
11.46
10.03
10.38
6,622
-0.12(-1.17%)
Mar 20, 2023
10.50
10.50
9.688
10.50
3,462
+0.25(+2.41%)
Mar 17, 2023
10.25
10.62
9.900
10.25
11,454
+0.25(+2.50%)
Mar 16, 2023
9.402
10.18
9.300
10.00
7,643
+0.70(+7.53%)
Mar 15, 2023
10.38
10.59
7.750
9.300
16,995
-0.88(-8.62%)
Mar 14, 2023
10.50
11.00
10.04
10.18
14,877
-0.47(-4.44%)
Mar 13, 2023
11.75
11.97
10.50
10.65
24,815
-1.35(-11.27%)
Mar 10, 2023
13.75
13.75
11.75
12.00
48,832
-1.99(-14.24%)
Mar 09, 2023
12.50
14.25
11.72
13.99
107,491
+1.59(+12.86%)
Mar 08, 2023
10.09
12.86
9.750
12.40
121,176
+1.33(+11.99%)
Mar 07, 2023
14.80
15.00
10.03
11.07
687,433
+0.57(+5.45%)
Mar 06, 2023
12.25
12.25
9.955
10.50
184,138
+0.00(+0.00%)
Mar 03, 2023
10.78
11.03
9.262
10.50
10,535
-0.25(-2.35%)
Mar 02, 2023
11.03
11.75
10.50
10.75
5,637
-0.50(-4.42%)
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
.