Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Adial Pharmaceuticals Inc (NQ: ADIL )

1.250 -0.170 (-11.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 1.400 1.432 1.360 1.420 49,976 +0.02(+1.43%)
May 21, 2024 1.480 1.490 1.380 1.400 63,916 -0.10(-6.64%)
May 20, 2024 1.550 1.570 1.480 1.500 42,787 -0.05(-3.25%)
May 17, 2024 1.430 1.570 1.430 1.550 137,415 +0.14(+9.93%)
May 16, 2024 1.400 1.470 1.350 1.410 79,423 -0.01(-0.70%)
May 15, 2024 1.370 1.490 1.300 1.420 212,476 -0.02(-1.39%)
May 14, 2024 1.410 1.470 1.365 1.440 120,250 -0.01(-0.35%)
May 13, 2024 1.540 1.590 1.415 1.445 252,017 -0.05(-3.67%)
May 10, 2024 1.630 1.677 1.480 1.500 118,627 -0.15(-9.09%)
May 09, 2024 1.630 1.660 1.570 1.650 111,959 +0.06(+3.77%)
May 08, 2024 1.530 1.659 1.530 1.590 195,058 +0.05(+3.25%)
May 07, 2024 1.630 1.650 1.500 1.540 95,640 -0.09(-5.52%)
May 06, 2024 1.700 1.747 1.600 1.630 224,298 -0.07(-4.12%)
May 03, 2024 1.800 1.826 1.670 1.700 107,846 -0.09(-5.03%)
May 02, 2024 1.790 1.920 1.763 1.790 245,297 +0.03(+1.70%)
May 01, 2024 1.740 1.789 1.680 1.760 129,553 +0.06(+3.53%)
Apr 30, 2024 1.690 1.770 1.660 1.700 236,674 +0.01(+0.59%)
Apr 29, 2024 1.600 1.750 1.600 1.690 204,704 +0.08(+4.97%)
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 2.440 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 1.056 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%)
Apr 01, 2024 1.290 1.300 1.160 1.230 158,404 -0.10(-7.52%)
Mar 28, 2024 1.420 1.430 1.310 1.330 84,707 -0.07(-5.00%)
Mar 27, 2024 1.350 1.430 1.280 1.400 193,741 +0.03(+2.56%)
Mar 26, 2024 1.330 1.470 1.330 1.365 194,910 +0.01(+1.11%)
Mar 25, 2024 1.700 1.750 1.250 1.350 649,612 -0.35(-20.59%)
Mar 22, 2024 1.750 2.110 1.610 1.700 1,368,356 -0.01(-0.58%)
Mar 21, 2024 1.770 1.800 1.650 1.710 173,163 -0.04(-2.29%)
Mar 20, 2024 1.780 1.830 1.600 1.750 345,340 +0.10(+6.06%)
Mar 19, 2024 1.600 1.720 1.550 1.650 130,446 +0.02(+1.23%)
Mar 18, 2024 1.540 1.750 1.540 1.630 316,402 +0.05(+3.16%)
Mar 15, 2024 1.740 1.740 1.500 1.580 292,615 -0.16(-9.20%)
Mar 14, 2024 1.760 1.960 1.620 1.740 639,475 -0.01(-0.57%)
Mar 13, 2024 1.900 1.998 1.713 1.750 537,756 -0.15(-7.89%)
Mar 12, 2024 2.060 2.140 1.880 1.900 401,064 -0.10(-5.00%)
Mar 11, 2024 2.030 2.300 1.960 2.000 938,748 -0.06(-2.91%)
Mar 08, 2024 2.070 2.200 1.960 2.060 878,860 -0.06(-2.83%)
Mar 07, 2024 2.110 2.500 1.900 2.120 2,037,460 -0.01(-0.47%)
Mar 06, 2024 2.630 2.630 2.020 2.130 615,759 -0.66(-23.66%)
Mar 05, 2024 2.820 2.970 2.290 2.790 1,197,269 +0.04(+1.45%)
Mar 04, 2024 3.260 3.600 2.670 2.750 3,603,071 -0.51(-15.64%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.