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 )

1.200 +0.050 (+4.35%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 06, 2024	1.150	1.200	1.110	1.200	159,134	+0.05(+4.35%)
Dec 05, 2024	1.230	1.230	1.110	1.150	200,396	-0.04(-3.36%)
Dec 04, 2024	1.140	1.300	1.130	1.190	939,363	+0.08(+7.21%)
Dec 03, 2024	1.110	1.180	1.040	1.110	903,580	+0.04(+3.74%)
Dec 02, 2024	1.000	1.070	1.000	1.070	174,204	+0.07(+7.00%)
Nov 29, 2024	1.000	1.010	0.9900	1.000	132,637	+0.01(+0.91%)
Nov 27, 2024	1.020	1.020	0.9800	0.9910	143,925	-0.01(-0.90%)
Nov 26, 2024	1.000	1.020	0.9902	1.000	78,401	-0.01(-0.99%)
Nov 25, 2024	1.000	1.020	0.9990	1.010	110,716	+0.00(+0.00%)
Nov 22, 2024	1.020	1.020	0.9900	1.010	149,480	-0.01(-0.98%)
Nov 21, 2024	1.010	1.020	0.9997	1.020	57,130	+0.00(+0.00%)
Nov 20, 2024	1.010	1.020	0.9924	1.020	97,198	+0.01(+0.99%)
Nov 19, 2024	1.010	1.030	1.000	1.010	172,976	+0.00(+0.00%)
Nov 18, 2024	1.030	1.035	1.000	1.010	207,883	-0.05(-4.72%)
Nov 15, 2024	1.150	1.150	1.040	1.060	271,303	-0.08(-7.02%)
Nov 14, 2024	1.100	1.280	1.000	1.140	1,871,152	+0.15(+15.04%)
Nov 13, 2024	1.020	1.030	0.9800	0.9910	106,648	-0.03(-2.84%)
Nov 12, 2024	1.010	1.030	1.000	1.020	74,820	+0.01(+0.99%)
Nov 11, 2024	1.020	1.035	1.010	1.010	50,008	-0.03(-2.88%)
Nov 08, 2024	1.060	1.070	1.000	1.040	146,345	-0.03(-2.80%)
Nov 07, 2024	1.020	1.090	0.9975	1.070	195,032	+0.06(+5.94%)
Nov 06, 2024	1.020	1.040	0.9696	1.010	125,854	+0.00(+0.00%)
Nov 05, 2024	1.010	1.020	0.9922	1.010	29,149	+0.01(+0.50%)
Nov 04, 2024	1.000	1.020	0.9990	1.005	37,285	-0.01(-0.50%)
Nov 01, 2024	0.9990	1.020	0.9770	1.010	37,662	+0.01(+1.00%)
Oct 31, 2024	0.9800	1.020	0.9753	1.000	56,075	+0.00(+0.45%)
Oct 30, 2024	1.010	1.020	0.9850	0.9955	66,881	-0.02(-2.40%)
Oct 29, 2024	1.050	1.070	1.010	1.020	84,856	-0.02(-1.92%)
Oct 28, 2024	1.090	1.090	1.000	1.040	182,712	-0.06(-5.45%)
Oct 25, 2024	1.100	1.130	1.080	1.100	89,383	+0.00(+0.00%)
Oct 24, 2024	1.100	1.129	1.080	1.100	129,045	+0.03(+2.80%)
Oct 23, 2024	1.150	1.150	1.050	1.070	183,839	-0.10(-8.55%)
Oct 22, 2024	1.070	1.180	1.054	1.170	397,336	+0.10(+9.35%)
Oct 21, 2024	1.040	1.100	1.030	1.070	296,741	+0.06(+5.94%)
Oct 18, 2024	0.9800	1.050	0.9701	1.010	241,105	+0.04(+4.11%)
Oct 17, 2024	1.040	1.040	0.9500	0.9701	324,204	-0.06(-5.82%)
Oct 16, 2024	0.9700	1.030	0.9500	1.030	148,469	+0.08(+8.42%)
Oct 15, 2024	0.9600	0.9774	0.9403	0.9500	73,179	-0.02(-2.31%)
Oct 14, 2024	0.9550	0.9999	0.9550	0.9725	111,016	+0.02(+2.37%)
Oct 11, 2024	0.9500	0.9800	0.9495	0.9500	33,643	+0.00(+0.00%)
Oct 10, 2024	0.9400	0.9600	0.9355	0.9500	54,448	+0.00(+0.01%)
Oct 09, 2024	0.9500	0.9600	0.9400	0.9499	65,102	+0.00(+0.20%)
Oct 08, 2024	0.9550	0.9599	0.9400	0.9480	57,258	-0.01(-0.73%)
Oct 07, 2024	0.9600	0.9824	0.9550	0.9550	45,651	-0.02(-1.66%)
Oct 04, 2024	0.9800	0.9800	0.9356	0.9711	50,752	+0.00(+0.36%)
Oct 03, 2024	0.9678	0.9790	0.9600	0.9676	36,142	+0.02(+1.80%)
Oct 02, 2024	0.9770	0.9849	0.9502	0.9505	36,334	-0.02(-2.35%)

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