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 )

1.010 +0.010 (+1.00%)

Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	50,914	+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%)
Oct 01, 2024	1.020	1.020	0.9500	0.9734	66,510	-0.03(-2.56%)
Sep 30, 2024	1.010	1.010	0.9650	0.9990	75,775	-0.01(-1.09%)
Sep 27, 2024	1.010	1.040	0.9900	1.010	58,377	+0.01(+0.97%)
Sep 26, 2024	1.060	1.060	1.000	1.000	89,348	-0.04(-3.82%)
Sep 25, 2024	1.040	1.067	1.020	1.040	66,799	-0.01(-0.95%)
Sep 24, 2024	1.050	1.080	1.040	1.050	53,377	-0.01(-0.94%)
Sep 23, 2024	1.050	1.090	1.050	1.060	39,548	+0.01(+0.95%)
Sep 20, 2024	1.050	1.090	1.041	1.050	86,725	+0.00(+0.00%)
Sep 19, 2024	1.100	1.100	1.050	1.050	220,209	-0.03(-2.78%)
Sep 18, 2024	1.110	1.110	1.080	1.080	86,498	-0.02(-1.82%)
Sep 17, 2024	1.120	1.120	1.060	1.100	143,586	+0.01(+0.92%)
Sep 16, 2024	1.060	1.120	1.060	1.090	123,959	+0.01(+0.93%)
Sep 13, 2024	1.100	1.100	1.062	1.080	69,212	-0.01(-0.92%)
Sep 12, 2024	1.100	1.110	1.060	1.090	108,255	-0.01(-0.91%)
Sep 11, 2024	1.020	1.110	1.020	1.100	344,173	+0.09(+8.91%)
Sep 10, 2024	1.010	1.030	0.9925	1.010	53,369	+0.00(+0.00%)
Sep 09, 2024	1.000	1.020	0.9632	1.010	80,548	+0.01(+1.00%)
Sep 06, 2024	1.010	1.040	0.9800	1.000	74,900	-0.02(-1.96%)
Sep 05, 2024	1.020	1.040	1.000	1.020	77,590	-0.02(-1.92%)
Sep 04, 2024	1.010	1.040	0.9700	1.040	233,825	+0.04(+4.00%)

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