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 )

1.610 -0.120 (-6.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	1.710	1.750	1.552	1.610	246,196	-0.12(-6.94%)
Apr 25, 2024	1.670	1.760	1.622	1.730	139,805	+0.02(+1.17%)
Apr 24, 2024	1.650	1.760	1.620	1.710	146,191	+0.01(+0.59%)
Apr 23, 2024	1.860	1.875	1.650	1.700	439,779	-0.20(-10.53%)
Apr 22, 2024	2.020	2.050	1.806	1.900	2,514,101	-0.03(-1.55%)
Apr 19, 2024	2.040	2.180	1.870	1.930	323,946	-0.24(-11.06%)
Apr 18, 2024	2.300	2.300	2.120	2.170	153,422	-0.15(-6.47%)
Apr 17, 2024	2.240	2.460	1.700	2.320	1,209,772	+0.08(+3.57%)
Apr 16, 2024	2.600	2.620	2.229	2.240	665,967	-0.37(-14.18%)
Apr 15, 2024	2.250	3.100	2.220	2.610	3,281,081	+0.28(+12.02%)
Apr 12, 2024	2.680	2.870	2.290	2.330	2,752,082	-0.65(-21.81%)
Apr 11, 2024	2.370	3.080	2.340	2.980	37,621,068	+0.65(+27.90%)
Apr 10, 2024	2.550	2.740	1.750	2.330	106,418,152	+1.20(+106.19%)
Apr 09, 2024	1.140	1.170	1.098	1.130	105,071	+0.00(+0.00%)
Apr 08, 2024	1.140	1.170	1.050	1.130	1,059,489	-0.03(-2.59%)
Apr 05, 2024	1.150	1.190	1.110	1.160	141,124	-0.06(-4.92%)
Apr 04, 2024	1.260	1.370	1.210	1.220	257,774	-0.02(-1.61%)
Apr 03, 2024	1.270	1.278	1.170	1.240	110,349	+0.01(+0.81%)
Apr 02, 2024	1.200	1.230	1.150	1.230	103,106	+0.00(+0.00%)

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