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
)
1.500
UNCHANGED
Streaming Delayed Price
Updated: 3:48 PM EDT, May 20, 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 (%)
Jan 31, 2024
1.150
1.179
1.140
1.140
11,044
-0.04(-3.38%)
Jan 30, 2024
1.270
1.270
1.120
1.180
36,800
-0.06(-4.84%)
Jan 29, 2024
1.310
1.330
1.220
1.240
20,891
-0.02(-1.98%)
Jan 26, 2024
1.240
1.290
1.240
1.265
6,274
+0.02(+2.02%)
Jan 25, 2024
1.300
1.300
1.230
1.240
8,951
-0.02(-1.59%)
Jan 24, 2024
1.340
1.340
1.220
1.260
10,448
-0.01(-0.60%)
Jan 23, 2024
1.340
1.340
1.250
1.268
17,487
-0.04(-3.10%)
Jan 22, 2024
1.340
1.340
1.270
1.308
18,087
+0.03(+2.60%)
Jan 19, 2024
1.310
1.405
1.275
1.275
10,528
-0.03(-2.02%)
Jan 18, 2024
1.400
1.440
1.260
1.301
16,915
-0.05(-3.83%)
Jan 17, 2024
1.516
1.516
1.280
1.353
18,500
-0.14(-9.19%)
Jan 16, 2024
1.440
1.628
1.420
1.490
36,819
+0.04(+2.67%)
Jan 12, 2024
1.590
1.590
1.450
1.451
23,829
-0.13(-8.15%)
Jan 11, 2024
1.700
1.700
1.570
1.580
52,188
-0.08(-5.06%)
Jan 10, 2024
1.740
1.740
1.630
1.664
18,539
-0.04(-2.28%)
Jan 09, 2024
1.730
1.770
1.680
1.703
14,209
-0.06(-3.24%)
Jan 08, 2024
1.740
1.800
1.700
1.760
10,970
+0.01(+0.57%)
Jan 05, 2024
1.710
1.836
1.700
1.750
26,290
+0.03(+1.75%)
Jan 04, 2024
1.770
1.770
1.675
1.720
19,059
-0.05(-2.82%)
Jan 03, 2024
1.820
1.834
1.620
1.770
53,552
+0.02(+1.14%)
Jan 02, 2024
1.870
2.010
1.750
1.750
189,049
-0.11(-5.91%)
Dec 29, 2023
1.840
2.390
1.730
1.860
1,179,835
+0.09(+5.08%)
Dec 28, 2023
1.790
1.940
1.730
1.770
70,138
-0.05(-2.75%)
Dec 27, 2023
1.920
1.974
1.770
1.820
39,081
-0.14(-7.14%)
Dec 26, 2023
1.830
2.100
1.751
1.960
194,732
+0.12(+6.52%)
Dec 22, 2023
1.860
1.942
1.750
1.840
68,212
-0.02(-0.97%)
Dec 21, 2023
1.650
1.869
1.600
1.858
135,389
+0.13(+7.39%)
Dec 20, 2023
1.870
1.970
1.580
1.730
758,750
+0.04(+2.37%)
Dec 19, 2023
1.640
1.710
1.600
1.690
69,031
+0.00(+0.00%)
Dec 18, 2023
1.820
1.832
1.440
1.690
124,733
-0.06(-3.43%)
Dec 15, 2023
1.800
1.940
1.730
1.750
89,042
-0.08(-4.48%)
Dec 14, 2023
1.860
1.890
1.670
1.832
175,155
+0.04(+2.18%)
Dec 13, 2023
1.710
1.840
1.600
1.793
107,170
+0.08(+4.85%)
Dec 12, 2023
1.860
1.959
1.630
1.710
112,889
-0.15(-8.06%)
Dec 11, 2023
1.990
2.060
1.780
1.860
155,435
-0.17(-8.37%)
Dec 08, 2023
2.070
2.219
1.850
2.030
236,218
+0.01(+0.50%)
Dec 07, 2023
2.000
2.300
1.945
2.020
344,355
+0.05(+2.43%)
Dec 06, 2023
1.940
2.150
1.850
1.972
44,120
+0.05(+2.75%)
Dec 05, 2023
2.090
2.190
1.820
1.919
52,591
-0.14(-6.83%)
Dec 04, 2023
1.910
2.100
1.770
2.060
125,731
+0.15(+7.85%)
Dec 01, 2023
2.100
2.430
1.880
1.910
195,072
-0.28(-12.78%)
Nov 30, 2023
2.360
2.690
2.000
2.190
485,105
+0.06(+2.82%)
Nov 29, 2023
2.070
2.250
2.050
2.130
514,898
+0.08(+3.90%)
Nov 28, 2023
2.190
2.190
2.043
2.050
9,334
-0.01(-0.49%)
Nov 27, 2023
2.130
2.230
2.010
2.060
13,424
-0.06(-2.83%)
Nov 24, 2023
2.180
2.190
2.110
2.120
3,810
-0.02(-0.93%)
Nov 22, 2023
2.120
2.200
2.050
2.140
8,954
-0.04(-1.83%)
Nov 21, 2023
2.120
2.210
2.080
2.180
13,102
+0.12(+5.83%)
Nov 20, 2023
2.200
2.200
2.010
2.060
14,333
-0.04(-1.90%)
Nov 17, 2023
2.008
2.100
2.008
2.100
5,873
+0.06(+2.94%)
Nov 16, 2023
2.000
2.070
1.990
2.040
14,337
-0.08(-3.82%)
Nov 15, 2023
2.160
2.160
1.970
2.121
3,968
-0.04(-1.81%)
Nov 14, 2023
2.110
2.160
2.000
2.160
12,883
+0.15(+7.46%)
Nov 13, 2023
2.135
2.135
1.950
2.010
12,375
-0.15(-6.94%)
Nov 10, 2023
2.090
2.160
2.000
2.160
24,086
+0.17(+8.54%)
Nov 09, 2023
2.095
2.130
1.900
1.990
11,106
-0.20(-9.13%)
Nov 08, 2023
2.442
2.442
2.105
2.190
12,205
-0.08(-3.52%)
Nov 07, 2023
2.070
2.358
2.070
2.270
5,430
+0.11(+5.09%)
Nov 06, 2023
2.270
2.320
2.120
2.160
9,016
-0.16(-6.90%)
Nov 03, 2023
2.240
2.320
2.172
2.320
15,419
-0.03(-1.28%)
Nov 02, 2023
2.310
2.350
2.156
2.350
3,735
+0.17(+7.80%)
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
.