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 )

1.420 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	60.00	62.50	59.22	61.75	3,464	+1.00(+1.65%)
May 27, 2021	59.75	62.25	58.75	60.75	4,691	+0.25(+0.41%)
May 26, 2021	62.50	62.50	60.25	60.50	7,646	-2.00(-3.20%)
May 25, 2021	62.75	64.75	60.12	62.50	7,662	-0.25(-0.40%)
May 24, 2021	62.50	67.50	60.00	62.75	5,336	-0.25(-0.40%)
May 21, 2021	63.00	64.00	61.75	63.00	2,992	-0.25(-0.40%)
May 20, 2021	59.25	63.25	59.25	63.25	7,017	+5.00(+8.58%)
May 19, 2021	57.50	58.50	56.64	58.25	2,530	+0.25(+0.43%)
May 18, 2021	57.00	59.25	55.75	58.00	5,752	+0.75(+1.31%)
May 17, 2021	58.75	59.50	55.75	57.25	4,424	-1.50(-2.55%)
May 14, 2021	50.50	59.50	49.50	58.75	8,595	+7.50(+14.63%)
May 13, 2021	51.25	52.50	49.50	51.25	5,465	-0.50(-0.97%)
May 12, 2021	51.25	54.00	50.00	51.75	6,628	+0.25(+0.49%)
May 11, 2021	47.75	52.75	47.75	51.50	3,693	-1.00(-1.90%)
May 10, 2021	53.50	54.00	52.50	52.50	2,299	-1.75(-3.23%)
May 07, 2021	54.00	57.25	52.91	54.25	5,053	+0.50(+0.93%)
May 06, 2021	57.25	58.00	53.50	53.75	4,676	-3.50(-6.11%)
May 05, 2021	56.75	59.50	55.00	57.25	4,852	-0.25(-0.43%)
May 04, 2021	56.75	59.00	54.25	57.50	8,366	-0.25(-0.43%)

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