Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adial Pharmaceuticals Inc (NQ: ADIL )

1.310 -0.140 (-9.66%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.620	2.500	1.610	2.040	28,783,546	+0.42(+25.93%)
Feb 28, 2024	1.030	2.870	0.9501	1.620	111,485,200	+0.75(+85.50%)
Feb 27, 2024	0.8519	0.8733	0.8016	0.8733	94,808	+0.05(+6.49%)
Feb 26, 2024	0.8327	0.8600	0.8000	0.8201	52,982	-0.00(-0.59%)
Feb 23, 2024	0.8500	0.8900	0.7650	0.8250	187,078	-0.02(-1.79%)
Feb 22, 2024	0.9731	0.9731	0.8111	0.8400	252,630	-0.10(-10.64%)
Feb 21, 2024	1.030	1.050	0.9294	0.9400	200,777	-0.09(-8.74%)
Feb 20, 2024	1.150	1.165	0.9800	1.030	379,999	-0.12(-10.43%)
Feb 16, 2024	1.070	1.210	1.070	1.150	341,633	-0.01(-0.86%)
Feb 15, 2024	1.200	1.300	1.070	1.160	1,334,536	+0.02(+1.75%)
Feb 14, 2024	1.140	2.230	1.090	1.140	7,613,136	-0.09(-7.32%)
Feb 13, 2024	1.350	1.430	1.000	1.230	2,326,075	+0.10(+8.72%)
Feb 12, 2024	1.280	1.280	1.110	1.131	22,542	-0.03(-2.47%)
Feb 09, 2024	1.160	1.240	1.150	1.160	6,121	-0.02(-1.52%)
Feb 08, 2024	1.210	1.240	1.133	1.178	12,757	-0.04(-3.44%)
Feb 07, 2024	1.260	1.260	1.165	1.220	9,030	+0.02(+1.66%)
Feb 06, 2024	1.060	1.300	1.050	1.200	49,447	+0.13(+12.15%)
Feb 05, 2024	1.120	1.140	1.070	1.070	20,444	-0.05(-4.46%)
Feb 02, 2024	1.170	1.170	1.120	1.120	7,923	-0.03(-2.61%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Adial Pharmaceuticals Inc (NQ: ADIL )

Historical Prices