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
)
1.420
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 29, 2019
82.00
90.00
81.67
85.75
12,108
+4.75(+5.86%)
Mar 28, 2019
73.25
82.00
72.25
81.00
9,101
+7.50(+10.20%)
Mar 27, 2019
74.00
74.00
70.50
73.50
2,323
-0.25(-0.34%)
Mar 26, 2019
74.50
75.64
71.27
73.75
2,643
-0.75(-1.01%)
Mar 25, 2019
74.75
74.75
70.75
74.50
2,380
-0.75(-1.00%)
Mar 22, 2019
77.50
78.25
71.25
75.25
5,560
-2.50(-3.22%)
Mar 21, 2019
72.75
77.75
68.50
77.75
7,932
+4.75(+6.51%)
Mar 20, 2019
75.00
76.75
72.00
73.00
3,840
-1.50(-2.01%)
Mar 19, 2019
75.25
78.72
73.00
74.50
8,216
-0.75(-1.00%)
Mar 18, 2019
83.75
84.75
74.75
75.25
19,057
-7.50(-9.06%)
Mar 15, 2019
90.00
93.25
82.50
82.75
20,768
-8.00(-8.82%)
Mar 14, 2019
90.00
97.50
90.00
90.75
28,922
+0.00(+0.00%)
Mar 13, 2019
86.75
91.75
85.75
90.75
11,543
+4.50(+5.22%)
Mar 12, 2019
89.75
92.25
85.52
86.25
15,343
-4.00(-4.43%)
Mar 11, 2019
83.75
92.75
83.75
90.25
22,359
+5.50(+6.49%)
Mar 08, 2019
82.50
98.00
82.25
84.75
70,756
+1.50(+1.80%)
Mar 07, 2019
87.50
87.75
81.75
83.25
8,157
-3.00(-3.48%)
Mar 06, 2019
84.00
89.50
81.75
86.25
29,960
+3.00(+3.60%)
Mar 05, 2019
84.50
85.00
81.25
83.25
8,122
-1.00(-1.19%)
Mar 04, 2019
87.50
88.75
81.75
84.25
5,862
-3.50(-3.99%)
Mar 01, 2019
90.25
91.25
85.25
87.75
7,260
-2.50(-2.77%)
Feb 28, 2019
91.25
102.25
85.50
90.25
30,073
+0.25(+0.28%)
Feb 27, 2019
94.00
94.50
89.25
90.00
5,686
-2.25(-2.44%)
Feb 26, 2019
94.50
98.22
92.01
92.25
10,836
-7.00(-7.05%)
Feb 25, 2019
94.00
100.00
89.00
99.25
13,710
+3.50(+3.66%)
Feb 22, 2019
99.50
104.75
95.00
95.75
21,244
-3.50(-3.53%)
Feb 21, 2019
83.75
115.00
82.25
99.25
220,465
+15.00(+17.80%)
Feb 20, 2019
95.00
97.50
80.00
84.25
35,415
-5.50(-6.13%)
Feb 19, 2019
101.75
103.75
88.00
89.75
28,486
-15.25(-14.52%)
Feb 15, 2019
109.00
109.50
98.50
105.00
18,084
-2.50(-2.33%)
Feb 14, 2019
109.25
116.25
105.25
107.50
13,052
-8.50(-7.33%)
Feb 13, 2019
118.00
126.25
108.75
116.00
21,108
-2.50(-2.11%)
Feb 12, 2019
124.50
128.75
105.25
118.50
57,201
-12.75(-9.71%)
Feb 11, 2019
133.75
144.00
130.25
131.25
6,645
-3.50(-2.60%)
Feb 08, 2019
144.00
144.00
129.62
134.75
6,884
-11.75(-8.02%)
Feb 07, 2019
148.75
148.75
141.25
146.50
3,307
-2.25(-1.51%)
Feb 06, 2019
152.50
153.25
143.75
148.75
8,921
-6.00(-3.88%)
Feb 05, 2019
154.25
166.00
151.25
154.75
10,120
-6.75(-4.18%)
Feb 04, 2019
169.00
170.00
152.50
161.50
33,495
-10.50(-6.10%)
Feb 01, 2019
143.75
175.00
141.25
172.00
75,968
+35.25(+25.78%)
Jan 31, 2019
135.50
140.00
127.25
136.75
4,697
-0.25(-0.18%)
Jan 30, 2019
124.00
152.75
117.50
137.00
14,350
+16.50(+13.69%)
Jan 29, 2019
129.00
135.00
116.50
120.50
11,715
-9.50(-7.31%)
Jan 28, 2019
142.25
142.25
126.75
130.00
12,002
-16.00(-10.96%)
Jan 25, 2019
149.00
150.00
138.00
146.00
4,144
-2.75(-1.85%)
Jan 24, 2019
142.75
159.75
133.75
148.75
14,527
+13.75(+10.19%)
Jan 23, 2019
141.50
145.00
125.00
135.00
16,001
-10.00(-6.90%)
Jan 22, 2019
161.00
178.50
144.50
145.00
17,216
-22.50(-13.43%)
Jan 18, 2019
177.50
200.00
157.75
167.50
22,076
-10.00(-5.63%)
Jan 17, 2019
190.00
192.02
172.50
177.50
10,550
-12.50(-6.58%)
Jan 16, 2019
204.75
212.22
188.00
190.00
11,090
-18.25(-8.76%)
Jan 15, 2019
187.00
236.00
183.75
208.25
57,947
+26.50(+14.58%)
Jan 14, 2019
177.25
188.75
174.25
181.75
11,808
+7.50(+4.30%)
Jan 11, 2019
170.75
187.25
162.50
174.25
15,504
+4.75(+2.80%)
Jan 10, 2019
150.00
177.25
150.00
169.50
33,736
+18.25(+12.07%)
Jan 09, 2019
155.75
156.25
150.00
151.25
2,657
-6.00(-3.82%)
Jan 08, 2019
147.25
157.25
144.50
157.25
6,880
+7.25(+4.83%)
Jan 07, 2019
160.00
163.75
142.50
150.00
10,375
-10.00(-6.25%)
Jan 04, 2019
169.50
178.75
152.75
160.00
30,792
-8.75(-5.19%)
Jan 03, 2019
157.25
179.50
151.25
168.75
85,338
+6.25(+3.85%)
Jan 02, 2019
123.50
162.50
116.25
162.50
40,003
+34.50(+26.95%)
Dec 31, 2018
135.50
137.75
125.25
128.00
9,872
-10.75(-7.75%)
Dec 28, 2018
145.00
147.50
127.50
138.75
22,540
-5.75(-3.98%)
Dec 27, 2018
142.50
166.75
136.25
144.50
102,966
-13.25(-8.40%)
Dec 26, 2018
137.50
186.25
136.25
157.75
400,762
+34.00(+27.47%)
Dec 24, 2018
96.25
143.75
90.00
123.75
178,332
+16.25(+15.12%)
Dec 21, 2018
80.00
107.50
75.00
107.50
32,480
+30.75(+40.07%)
Dec 20, 2018
89.25
89.25
71.50
76.75
37,809
-15.50(-16.80%)
Dec 19, 2018
88.00
104.50
82.25
92.25
417,263
+18.50(+25.08%)
Dec 18, 2018
72.25
79.50
68.00
73.75
17,646
+3.75(+5.36%)
Dec 17, 2018
86.50
90.00
70.00
70.00
28,706
-25.00(-26.32%)
Dec 14, 2018
91.25
102.25
83.25
95.00
178,348
-9.00(-8.65%)
Dec 13, 2018
72.00
108.25
63.75
104.00
1,158,213
+53.25(+104.93%)
Dec 12, 2018
50.50
56.25
46.25
50.75
10,998
+1.75(+3.57%)
Dec 11, 2018
53.50
56.01
45.00
49.00
5,910
-4.25(-7.98%)
Dec 10, 2018
59.50
62.50
49.50
53.25
10,224
-6.25(-10.50%)
Dec 07, 2018
75.00
75.75
59.50
59.50
9,040
-15.50(-20.67%)
Dec 06, 2018
70.00
78.50
62.50
75.00
18,434
+5.00(+7.14%)
Dec 04, 2018
70.00
84.75
66.75
70.00
24,580
-0.75(-1.06%)
Dec 03, 2018
87.50
87.50
69.25
70.75
43,758
-25.25(-26.30%)
Nov 30, 2018
88.50
125.00
88.50
96.00
733,356
+26.00(+37.14%)
Nov 29, 2018
35.50
106.50
35.50
70.00
262,708
+37.00(+112.12%)
Nov 28, 2018
36.75
36.75
32.50
33.00
1,126
-0.75(-2.22%)
Nov 27, 2018
41.50
41.50
33.34
33.75
482
-7.75(-18.67%)
Nov 26, 2018
38.50
42.00
35.62
41.50
1,974
+8.25(+24.81%)
Nov 23, 2018
38.50
38.50
33.25
33.25
1,760
-4.75(-12.50%)
Nov 21, 2018
38.00
38.00
38.00
0
+4.25(+12.59%)
Nov 20, 2018
31.50
38.00
31.50
33.75
1,626
-0.75(-2.17%)
Nov 19, 2018
36.00
36.00
32.13
34.50
1,368
-1.50(-4.17%)
Nov 16, 2018
36.25
36.25
30.50
36.00
272
+1.41(+4.06%)
Nov 15, 2018
31.75
36.02
27.64
34.59
2,266
+4.34(+14.36%)
Nov 14, 2018
31.75
34.84
27.75
30.25
1,508
-1.50(-4.72%)
Nov 13, 2018
37.49
37.49
31.75
31.75
2,608
-3.50(-9.93%)
Nov 12, 2018
40.58
41.05
35.11
35.25
1,529
-4.00(-10.19%)
Nov 09, 2018
37.25
41.25
32.50
39.25
5,588
+4.25(+12.14%)
Nov 08, 2018
38.50
52.50
31.50
35.00
20,460
+0.00(+0.00%)
Nov 07, 2018
42.00
42.00
30.75
35.00
3,146
-7.50(-17.65%)
Nov 06, 2018
53.00
53.00
42.43
42.50
1,907
-5.75(-11.92%)
Nov 05, 2018
47.50
56.25
46.50
48.25
10,137
-1.75(-3.50%)
Nov 02, 2018
47.00
52.88
46.75
50.00
1,820
+2.25(+4.71%)
Nov 01, 2018
49.25
49.25
46.25
47.75
794
+0.39(+0.82%)
Oct 31, 2018
47.75
47.75
46.25
47.36
458
-0.14(-0.29%)
Oct 30, 2018
50.25
51.48
47.50
47.50
225
+0.50(+1.06%)
Oct 29, 2018
51.00
51.00
47.00
47.00
16
-1.75(-3.59%)
Oct 26, 2018
49.75
52.50
46.50
48.75
56
-1.25(-2.50%)
Oct 25, 2018
56.00
56.00
46.25
50.00
422
-2.75(-5.21%)
Oct 24, 2018
62.81
62.81
51.25
52.75
641
-12.25(-18.85%)
Oct 23, 2018
65.00
69.75
56.25
65.00
372
+4.75(+7.88%)
Oct 22, 2018
65.50
65.50
60.00
60.25
103
-5.50(-8.37%)
Oct 19, 2018
63.00
67.00
63.00
65.75
108
+11.00(+20.09%)
Oct 18, 2018
64.25
64.75
54.25
54.75
447
-9.50(-14.79%)
Oct 17, 2018
64.00
64.25
64.00
64.25
42
+0.25(+0.39%)
Oct 16, 2018
65.50
65.50
64.00
64.00
304
+0.00(+0.00%)
Oct 15, 2018
64.75
64.75
64.00
64.00
137
-1.25(-1.92%)
Oct 12, 2018
65.75
65.75
65.25
65.25
120
-0.75(-1.14%)
Oct 11, 2018
68.50
71.50
64.00
66.00
245
+1.00(+1.54%)
Oct 10, 2018
72.07
72.07
65.00
65.00
289
-9.00(-12.16%)
Oct 09, 2018
65.00
74.00
65.00
74.00
79
+6.00(+8.82%)
Oct 08, 2018
71.25
72.00
68.00
68.00
157
-0.75(-1.09%)
Oct 05, 2018
68.00
75.00
68.00
68.75
72
-0.05(-0.08%)
Oct 04, 2018
67.75
77.40
67.75
68.80
199
+1.30(+1.93%)
Oct 03, 2018
71.75
85.00
65.28
67.50
984
+1.50(+2.27%)
Oct 02, 2018
69.00
69.00
64.00
66.00
1,294
-2.00(-2.94%)
Oct 01, 2018
69.00
71.61
68.00
68.00
481
-0.12(-0.18%)
Sep 28, 2018
73.25
76.97
68.12
68.12
708
-3.62(-5.05%)
Sep 27, 2018
68.75
74.66
68.75
71.75
90
+3.00(+4.36%)
Sep 26, 2018
73.75
73.75
68.75
68.75
866
-2.50(-3.51%)
Sep 25, 2018
72.25
78.75
70.75
71.25
2,393
-1.50(-2.06%)
Sep 24, 2018
76.00
76.00
70.25
72.75
45
+0.25(+0.34%)
Sep 21, 2018
79.00
80.25
72.50
72.50
744
-1.00(-1.36%)
Sep 20, 2018
72.00
79.75
71.25
73.50
478
+1.00(+1.38%)
Sep 19, 2018
79.50
80.00
69.00
72.50
1,234
-7.50(-9.38%)
Sep 18, 2018
74.75
97.25
74.75
80.00
11,771
+7.00(+9.59%)
Sep 17, 2018
71.25
84.00
69.00
73.00
1,346
+4.25(+6.18%)
Sep 14, 2018
72.50
73.75
68.25
68.75
252
-4.75(-6.46%)
Sep 13, 2018
75.00
75.00
62.75
73.50
964
+1.25(+1.73%)
Sep 12, 2018
75.00
86.25
69.12
72.25
3,922
+1.00(+1.40%)
Sep 11, 2018
69.00
75.00
68.75
71.25
688
+1.25(+1.79%)
Sep 10, 2018
75.00
75.00
69.25
70.00
199
-2.50(-3.45%)
Sep 07, 2018
77.25
77.25
68.50
72.50
68
+0.00(+0.00%)
Sep 06, 2018
74.75
89.50
72.50
72.50
859
+0.00(+0.00%)
Sep 05, 2018
70.00
86.50
68.75
72.50
881
-5.75(-7.35%)
Sep 04, 2018
83.50
90.00
68.50
78.25
621
+1.15(+1.49%)
Aug 31, 2018
77.10
77.10
77.10
0
-1.65(-2.09%)
Aug 30, 2018
76.22
79.97
75.00
78.75
405
+3.00(+3.96%)
Aug 29, 2018
83.25
83.25
74.65
75.75
291
-1.75(-2.26%)
Aug 28, 2018
77.50
77.50
75.50
77.50
118
+2.00(+2.65%)
Aug 27, 2018
85.25
85.25
73.75
75.50
612
-5.75(-7.08%)
Aug 24, 2018
79.25
81.50
73.50
81.25
280
-7.25(-8.19%)
Aug 23, 2018
87.75
88.50
84.50
88.50
161
-1.50(-1.67%)
Aug 22, 2018
91.17
91.33
90.00
90.00
162
-2.71(-2.92%)
Aug 21, 2018
91.25
96.25
90.00
92.71
370
+4.83(+5.50%)
Aug 20, 2018
95.00
96.00
87.50
87.88
492
-8.12(-8.46%)
Aug 17, 2018
94.00
96.00
81.50
96.00
796
+2.25(+2.40%)
Aug 16, 2018
93.75
93.75
93.75
93.75
24
+0.00(+0.00%)
Aug 15, 2018
93.75
93.75
88.25
93.75
83
-2.50(-2.60%)
Aug 14, 2018
81.75
96.25
75.00
96.25
1,479
+10.75(+12.57%)
Aug 13, 2018
85.50
89.25
85.00
85.50
264
-0.25(-0.29%)
Aug 10, 2018
87.25
87.25
83.25
85.75
16
+3.25(+3.94%)
Aug 09, 2018
93.75
93.75
81.00
82.50
1,399
-12.50(-13.16%)
Aug 08, 2018
100.00
100.00
95.00
95.00
945
-2.62(-2.69%)
Aug 07, 2018
100.00
100.00
97.62
97.62
1,224
-1.88(-1.88%)
Aug 06, 2018
103.50
104.50
99.50
99.50
270
-0.50(-0.50%)
Aug 03, 2018
100.75
104.50
99.75
100.00
1,920
+0.08(+0.08%)
Aug 02, 2018
107.50
107.50
99.92
99.92
267
-6.33(-5.96%)
Aug 01, 2018
107.28
108.75
104.15
106.25
557
+6.25(+6.25%)
Jul 31, 2018
93.75
104.10
93.75
100.00
656
-0.15(-0.15%)
Jul 30, 2018
102.50
106.25
99.00
100.15
1,747
-1.10(-1.09%)
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
.