Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adial Pharmaceuticals Inc
(NQ:
ADIL
)
1.310
-0.140 (-9.66%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.