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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 3.129 4.170 2.700 3.260 78,280,400 +1.22(+59.80%)
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%)
Feb 01, 2024 1.210 1.210 1.070 1.150 6,955 +0.01(+0.87%)
Jan 31, 2024 1.150 1.179 1.140 1.140 11,044 -0.04(-3.38%)
Jan 30, 2024 1.270 1.270 1.120 1.180 36,800 -0.06(-4.84%)
Jan 29, 2024 1.310 1.330 1.220 1.240 20,866 -0.02(-1.98%)
Jan 26, 2024 1.240 1.290 1.240 1.265 6,274 +0.02(+2.02%)
Jan 25, 2024 1.300 1.300 1.230 1.240 8,951 -0.02(-1.59%)
Jan 24, 2024 1.340 1.340 1.220 1.260 10,448 -0.01(-0.60%)
Jan 23, 2024 1.340 1.340 1.250 1.268 17,487 -0.04(-3.10%)
Jan 22, 2024 1.340 1.340 1.270 1.308 18,087 +0.03(+2.60%)
Jan 19, 2024 1.310 1.405 1.275 1.275 10,528 -0.03(-2.02%)
Jan 18, 2024 1.400 1.440 1.260 1.301 16,915 -0.05(-3.83%)
Jan 17, 2024 1.516 1.516 1.280 1.353 18,500 -0.14(-9.19%)
Jan 16, 2024 1.440 1.628 1.420 1.490 36,819 +0.04(+2.67%)
Jan 12, 2024 1.590 1.590 1.450 1.451 23,829 -0.13(-8.15%)
Jan 11, 2024 1.700 1.700 1.570 1.580 52,188 -0.08(-5.06%)
Jan 10, 2024 1.740 1.740 1.630 1.664 18,539 -0.04(-2.28%)
Jan 09, 2024 1.730 1.770 1.680 1.703 14,209 -0.06(-3.24%)
Jan 08, 2024 1.740 1.800 1.700 1.760 10,970 +0.01(+0.57%)
Jan 05, 2024 1.710 1.836 1.700 1.750 26,290 +0.03(+1.75%)
Jan 04, 2024 1.770 1.770 1.675 1.720 19,059 -0.05(-2.82%)
Jan 03, 2024 1.820 1.834 1.620 1.770 53,552 +0.02(+1.14%)
Jan 02, 2024 1.870 2.010 1.750 1.750 189,049 -0.11(-5.91%)
Dec 29, 2023 1.840 2.390 1.730 1.860 1,179,835 +0.09(+5.08%)
Dec 28, 2023 1.790 1.940 1.730 1.770 70,138 -0.05(-2.75%)
Dec 27, 2023 1.920 1.974 1.770 1.820 39,081 -0.14(-7.14%)
Dec 26, 2023 1.830 2.100 1.751 1.960 194,732 +0.12(+6.52%)
Dec 22, 2023 1.860 1.942 1.750 1.840 68,212 -0.02(-0.97%)
Dec 21, 2023 1.650 1.869 1.600 1.858 135,389 +0.13(+7.39%)
Dec 20, 2023 1.870 1.970 1.580 1.730 758,750 +0.04(+2.37%)
Dec 19, 2023 1.640 1.710 1.600 1.690 69,031 +0.00(+0.00%)
Dec 18, 2023 1.820 1.832 1.440 1.690 124,733 -0.06(-3.43%)
Dec 15, 2023 1.800 1.940 1.730 1.750 89,042 -0.08(-4.48%)
Dec 14, 2023 1.860 1.890 1.670 1.832 175,155 +0.04(+2.18%)
Dec 13, 2023 1.710 1.840 1.600 1.793 107,170 +0.08(+4.85%)
Dec 12, 2023 1.860 1.959 1.630 1.710 112,889 -0.15(-8.06%)
Dec 11, 2023 1.990 2.060 1.780 1.860 155,435 -0.17(-8.37%)
Dec 08, 2023 2.070 2.219 1.850 2.030 236,218 +0.01(+0.50%)
Dec 07, 2023 2.000 2.300 1.945 2.020 344,355 +0.05(+2.43%)
Dec 06, 2023 1.940 2.150 1.850 1.972 44,120 +0.05(+2.75%)
Dec 05, 2023 2.090 2.190 1.820 1.919 52,591 -0.14(-6.83%)
Dec 04, 2023 1.910 2.100 1.770 2.060 125,731 +0.15(+7.85%)
Dec 01, 2023 2.100 2.430 1.880 1.910 195,072 -0.28(-12.78%)
Nov 30, 2023 2.360 2.690 2.000 2.190 485,105 +0.06(+2.82%)
Nov 29, 2023 2.070 2.250 2.050 2.130 514,898 +0.08(+3.90%)
Nov 28, 2023 2.190 2.190 2.043 2.050 9,334 -0.01(-0.49%)
Nov 27, 2023 2.130 2.230 2.010 2.060 13,424 -0.06(-2.83%)
Nov 24, 2023 2.180 2.190 2.110 2.120 3,810 -0.02(-0.93%)
Nov 22, 2023 2.120 2.200 2.050 2.140 8,954 -0.04(-1.83%)
Nov 21, 2023 2.120 2.210 2.080 2.180 13,102 +0.12(+5.83%)
Nov 20, 2023 2.200 2.200 2.010 2.060 14,333 -0.04(-1.90%)
Nov 17, 2023 2.008 2.100 2.008 2.100 5,873 +0.06(+2.94%)
Nov 16, 2023 2.000 2.070 1.990 2.040 14,337 -0.08(-3.82%)
Nov 15, 2023 2.160 2.160 1.970 2.121 3,968 -0.04(-1.81%)
Nov 14, 2023 2.110 2.160 2.000 2.160 12,883 +0.15(+7.46%)
Nov 13, 2023 2.135 2.135 1.950 2.010 12,375 -0.15(-6.94%)
Nov 10, 2023 2.090 2.160 2.000 2.160 24,086 +0.17(+8.54%)
Nov 09, 2023 2.095 2.130 1.900 1.990 11,106 -0.20(-9.13%)
Nov 08, 2023 2.442 2.442 2.105 2.190 12,205 -0.08(-3.52%)
Nov 07, 2023 2.070 2.358 2.070 2.270 5,430 +0.11(+5.09%)
Nov 06, 2023 2.270 2.320 2.120 2.160 9,016 -0.16(-6.90%)
Nov 03, 2023 2.240 2.320 2.172 2.320 15,419 -0.03(-1.28%)
Nov 02, 2023 2.310 2.350 2.156 2.350 3,735 +0.17(+7.80%)
Nov 01, 2023 2.020 2.180 1.940 2.180 19,538 +0.25(+12.95%)
Oct 31, 2023 2.000 2.085 1.880 1.930 12,855 -0.02(-1.03%)
Oct 30, 2023 2.040 2.190 1.828 1.950 27,585 -0.08(-3.94%)
Oct 27, 2023 2.090 2.090 1.970 2.030 6,666 -0.01(-0.49%)
Oct 26, 2023 2.210 2.210 1.820 2.040 27,526 -0.07(-3.32%)
Oct 25, 2023 2.390 2.410 2.060 2.110 15,630 +0.01(+0.48%)
Oct 24, 2023 2.100 2.240 2.060 2.100 13,341 +0.00(+0.00%)
Oct 23, 2023 2.140 2.220 2.040 2.100 20,269 -0.04(-1.87%)
Oct 20, 2023 2.250 2.280 2.000 2.140 48,978 -0.68(-24.11%)
Oct 19, 2023 2.780 3.100 2.741 2.820 199,944 +0.04(+1.62%)
Oct 18, 2023 2.930 2.951 2.775 2.775 8,179 -0.15(-4.97%)
Oct 17, 2023 3.020 3.020 2.813 2.920 16,405 -0.07(-2.34%)
Oct 16, 2023 2.760 3.040 2.650 2.990 17,563 +0.22(+7.94%)
Oct 13, 2023 2.950 2.960 2.760 2.770 5,745 -0.16(-5.46%)
Oct 12, 2023 2.950 3.110 2.880 2.930 11,292 -0.07(-2.33%)
Oct 11, 2023 2.900 3.150 2.900 3.000 10,006 +0.04(+1.35%)
Oct 10, 2023 2.880 2.990 2.840 2.960 7,027 +0.14(+4.96%)
Oct 09, 2023 2.990 2.990 2.800 2.820 8,599 +0.00(+0.00%)
Oct 06, 2023 2.780 2.890 2.780 2.820 2,615 +0.05(+1.81%)
Oct 05, 2023 2.730 2.860 2.700 2.770 23,340 +0.07(+2.59%)
Oct 04, 2023 2.720 2.840 2.700 2.700 20,205 +0.00(+0.00%)
Oct 03, 2023 2.740 2.830 2.680 2.700 12,104 +0.04(+1.50%)
Oct 02, 2023 2.875 2.951 2.630 2.660 12,263 -0.12(-4.31%)
Sep 29, 2023 2.730 2.920 2.690 2.780 14,299 +0.20(+7.75%)
Sep 28, 2023 2.810 2.812 2.500 2.580 47,634 -0.28(-9.79%)
Sep 27, 2023 2.700 3.000 2.700 2.860 65,931 -0.26(-8.33%)
Sep 26, 2023 2.750 4.300 2.627 3.120 1,334,852 +0.57(+22.35%)
Sep 25, 2023 2.520 2.720 2.550 2.550 55,893 +0.03(+1.19%)
Sep 22, 2023 2.580 2.650 2.510 2.520 12,076 -0.01(-0.40%)
Sep 21, 2023 2.520 2.700 2.499 2.530 27,680 +0.01(+0.40%)
Sep 20, 2023 2.520 2.820 2.520 2.520 6,500 -0.07(-2.70%)
Sep 19, 2023 2.850 2.970 2.590 2.590 31,962 -0.21(-7.50%)
Sep 18, 2023 2.850 2.933 2.800 2.800 8,868 -0.13(-4.44%)
Sep 15, 2023 2.830 3.140 2.655 2.930 17,764 +0.03(+1.03%)
Sep 14, 2023 2.970 3.100 2.650 2.900 62,109 -0.06(-2.03%)
Sep 13, 2023 3.210 3.420 2.910 2.960 87,184 -0.34(-10.30%)
Sep 12, 2023 3.250 3.310 3.120 3.300 19,907 +0.02(+0.61%)
Sep 11, 2023 3.550 3.550 3.255 3.280 19,525 -0.26(-7.34%)
Sep 08, 2023 3.460 3.540 3.460 3.540 3,731 +0.07(+2.02%)
Sep 07, 2023 3.720 3.750 3.460 3.470 28,069 -0.41(-10.57%)
Sep 06, 2023 4.070 4.360 3.880 3.880 44,113 -0.32(-7.62%)
Sep 05, 2023 4.200 4.200 3.840 4.200 31,604 -0.01(-0.24%)
Sep 01, 2023 4.260 4.370 4.020 4.210 51,491 -0.17(-3.88%)
Aug 31, 2023 3.610 4.460 3.500 4.380 127,371 +0.75(+20.66%)
Aug 30, 2023 3.570 3.700 3.320 3.630 34,481 +0.13(+3.86%)
Aug 29, 2023 3.369 3.670 3.369 3.495 23,410 +0.16(+4.64%)
Aug 28, 2023 3.440 3.440 3.210 3.340 7,437 -0.09(-2.62%)
Aug 25, 2023 3.420 3.510 3.160 3.430 51,436 +0.04(+1.18%)
Aug 24, 2023 3.320 3.540 3.200 3.390 15,964 -0.01(-0.29%)
Aug 23, 2023 3.340 3.400 3.155 3.400 27,750 +0.11(+3.34%)
Aug 22, 2023 3.340 3.420 3.230 3.290 36,487 -0.06(-1.79%)
Aug 21, 2023 3.700 3.730 3.160 3.350 168,219 -0.06(-1.76%)
Aug 18, 2023 3.230 3.920 3.135 3.410 168,944 +0.14(+4.28%)
Aug 17, 2023 3.510 3.518 3.125 3.270 56,455 -0.38(-10.41%)
Aug 16, 2023 3.730 3.840 3.505 3.650 45,680 -0.19(-4.99%)
Aug 15, 2023 3.800 4.140 3.600 3.842 63,016 -0.11(-2.74%)
Aug 14, 2023 4.190 4.190 3.935 3.950 56,145 -0.45(-10.23%)
Aug 11, 2023 4.750 6.160 4.370 4.400 932,841 -0.38(-7.95%)
Aug 10, 2023 4.660 4.972 4.438 4.780 50,447 -0.04(-0.83%)
Aug 09, 2023 5.330 5.680 4.820 4.820 116,604 -0.87(-15.29%)
Aug 08, 2023 5.760 6.138 5.030 5.690 163,769 -0.53(-8.52%)
Aug 07, 2023 5.910 6.500 5.235 6.220 204,817 +0.31(+5.20%)
Aug 04, 2023 6.500 6.503 5.500 5.912 64,166 -0.22(-3.55%)
Aug 03, 2023 6.025 6.425 5.997 6.130 12,857 +0.00(+0.08%)
Aug 02, 2023 6.700 6.700 5.815 6.125 35,148 -0.68(-9.96%)
Aug 01, 2023 8.242 8.242 6.500 6.803 50,019 -1.22(-15.23%)
Jul 31, 2023 7.025 8.875 6.848 8.025 74,626 +1.20(+17.58%)
Jul 28, 2023 6.525 6.975 6.412 6.825 3,477 +0.25(+3.80%)
Jul 27, 2023 6.463 7.025 6.463 6.575 5,736 -0.07(-1.05%)
Jul 26, 2023 6.675 6.675 6.355 6.645 8,901 -0.03(-0.45%)
Jul 25, 2023 6.355 6.825 6.295 6.675 12,356 +0.04(+0.53%)
Jul 24, 2023 6.725 7.760 6.500 6.640 21,024 -0.01(-0.15%)
Jul 21, 2023 6.800 6.995 6.650 6.650 10,998 -0.24(-3.52%)
Jul 20, 2023 6.997 7.000 6.353 6.893 15,835 -0.25(-3.57%)
Jul 19, 2023 7.250 7.250 6.875 7.147 13,327 -0.10(-1.41%)
Jul 18, 2023 7.150 7.750 6.753 7.250 36,571 -0.12(-1.63%)
Jul 17, 2023 6.348 7.372 6.287 7.370 31,609 +0.46(+6.58%)
Jul 14, 2023 7.130 7.250 6.500 6.915 46,525 -0.34(-4.69%)
Jul 13, 2023 7.750 8.000 7.008 7.255 65,378 -0.90(-10.98%)
Jul 12, 2023 9.127 9.703 7.000 8.150 274,802 -1.47(-15.32%)
Jul 11, 2023 5.482 14.00 5.482 9.625 5,114,437 +4.57(+90.31%)
Jul 10, 2023 5.253 5.598 5.008 5.058 4,730 -0.22(-4.26%)
Jul 07, 2023 5.725 5.725 5.005 5.282 5,873 -0.08(-1.40%)
Jul 06, 2023 5.500 5.572 5.183 5.357 2,099 -0.27(-4.76%)
Jul 05, 2023 5.250 5.883 5.250 5.625 6,891 +0.46(+8.80%)
Jul 03, 2023 5.465 5.500 5.025 5.170 1,269 -0.04(-0.67%)
Jun 30, 2023 5.500 5.522 5.143 5.205 3,491 -0.14(-2.57%)
Jun 29, 2023 5.475 5.497 5.332 5.343 5,778 -0.08(-1.52%)
Jun 28, 2023 6.250 6.250 5.400 5.425 5,349 -0.33(-5.65%)
Jun 27, 2023 6.000 6.000 5.750 5.750 6,255 +0.01(+0.13%)
Jun 26, 2023 5.500 5.875 5.500 5.742 5,974 +0.24(+4.41%)
Jun 23, 2023 5.750 6.247 5.500 5.500 3,402 -0.50(-8.33%)
Jun 22, 2023 5.915 6.247 5.760 6.000 1,166 +0.25(+4.26%)
Jun 21, 2023 6.005 6.612 5.625 5.755 4,007 -0.25(-4.24%)
Jun 20, 2023 6.500 6.747 5.942 6.010 1,878 -0.04(-0.74%)
Jun 16, 2023 6.250 6.685 6.055 6.055 2,594 -0.07(-1.14%)
Jun 15, 2023 5.750 6.460 5.503 6.125 2,860 -1.88(-23.44%)
May 08, 2023 7.973 8.325 7.505 8.000 5,583 +0.25(+3.23%)
May 05, 2023 7.500 7.750 6.935 7.750 3,891 +0.24(+3.16%)
May 04, 2023 7.633 7.995 7.250 7.513 8,175 -0.04(-0.56%)
May 03, 2023 7.750 8.310 7.503 7.555 4,650 -0.45(-5.56%)
May 02, 2023 8.750 8.750 7.940 8.000 4,261 -0.25(-3.03%)
May 01, 2023 8.925 8.925 7.560 8.250 5,085 -0.36(-4.21%)
Apr 28, 2023 7.835 8.930 7.755 8.613 5,659 +0.12(+1.38%)
Apr 27, 2023 8.245 8.495 7.760 8.495 3,072 -0.01(-0.06%)
Apr 26, 2023 8.750 8.940 7.750 8.500 6,873 -0.43(-4.76%)
Apr 25, 2023 8.500 8.982 8.250 8.925 13,619 -0.32(-3.51%)
Apr 24, 2023 8.250 10.68 7.690 9.250 54,372 +1.12(+13.85%)
Apr 21, 2023 6.527 10.98 6.527 8.125 117,003 +1.60(+24.47%)
Apr 20, 2023 7.362 7.362 6.395 6.527 4,560 -0.97(-12.91%)
Apr 19, 2023 8.000 8.000 7.003 7.495 3,145 -0.18(-2.41%)
Apr 18, 2023 7.500 8.242 7.255 7.680 16,111 +0.42(+5.82%)
Apr 17, 2023 7.000 7.500 6.765 7.258 2,203 -0.19(-2.58%)
Apr 14, 2023 7.750 7.750 7.125 7.450 3,863 -0.05(-0.67%)
Apr 13, 2023 7.200 7.990 7.003 7.500 4,419 +0.53(+7.60%)
Apr 12, 2023 7.200 7.247 6.750 6.970 2,570 -0.03(-0.43%)
Apr 11, 2023 6.275 7.247 6.275 7.000 13,174 -0.24(-3.35%)
Apr 10, 2023 7.603 8.075 6.395 7.242 18,001 -0.26(-3.43%)
Apr 06, 2023 8.000 8.250 6.912 7.500 24,421 -0.45(-5.60%)
Apr 05, 2023 7.825 8.500 7.625 7.945 3,813 -0.46(-5.47%)
Apr 04, 2023 8.250 8.875 7.750 8.405 4,644 -0.02(-0.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.