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
)
1.650
+0.060 (+3.77%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 31, 2023
8.938
8.965
8.125
8.750
5,626
-0.19(-2.10%)
Mar 30, 2023
9.000
9.085
8.755
8.938
1,586
-0.24(-2.62%)
Mar 29, 2023
9.225
9.475
8.752
9.178
2,248
+0.03(+0.30%)
Mar 28, 2023
9.600
10.00
8.928
9.150
8,213
-0.35(-3.66%)
Mar 27, 2023
9.000
9.625
9.000
9.498
2,644
+0.69(+7.86%)
Mar 24, 2023
10.00
10.00
8.805
8.805
6,705
-0.75(-7.85%)
Mar 23, 2023
10.00
10.20
9.500
9.555
5,288
-0.54(-5.35%)
Mar 22, 2023
10.31
10.88
10.00
10.10
5,701
-0.28(-2.70%)
Mar 21, 2023
11.50
11.46
10.03
10.38
6,622
-0.12(-1.17%)
Mar 20, 2023
10.50
10.50
9.688
10.50
3,462
+0.25(+2.41%)
Mar 17, 2023
10.25
10.62
9.900
10.25
11,454
+0.25(+2.50%)
Mar 16, 2023
9.402
10.18
9.300
10.00
7,643
+0.70(+7.53%)
Mar 15, 2023
10.38
10.59
7.750
9.300
16,995
-0.88(-8.62%)
Mar 14, 2023
10.50
11.00
10.04
10.18
14,877
-0.47(-4.44%)
Mar 13, 2023
11.75
11.97
10.50
10.65
24,815
-1.35(-11.27%)
Mar 10, 2023
13.75
13.75
11.75
12.00
48,832
-1.99(-14.24%)
Mar 09, 2023
12.50
14.25
11.72
13.99
107,491
+1.59(+12.86%)
Mar 08, 2023
10.09
12.86
9.750
12.40
121,176
+1.33(+11.99%)
Mar 07, 2023
14.80
15.00
10.03
11.07
687,433
+0.57(+5.45%)
Mar 06, 2023
12.25
12.25
9.955
10.50
184,138
+0.00(+0.00%)
Mar 03, 2023
10.78
11.03
9.262
10.50
10,535
-0.25(-2.35%)
Mar 02, 2023
11.03
11.75
10.50
10.75
5,637
-0.50(-4.42%)
Mar 01, 2023
11.59
12.34
10.55
11.25
11,994
+0.25(+2.27%)
Feb 28, 2023
11.25
11.97
10.75
11.00
1,386
-0.25(-2.22%)
Feb 27, 2023
12.50
12.50
10.51
11.25
5,044
-1.25(-9.98%)
Feb 24, 2023
12.50
13.75
11.00
12.50
15,630
-0.00(-0.02%)
Feb 23, 2023
11.00
13.25
10.45
12.50
10,351
+1.50(+13.64%)
Feb 22, 2023
11.25
11.73
10.53
11.00
5,249
+0.39(+3.70%)
Feb 21, 2023
11.32
11.44
10.00
10.61
7,410
-0.18(-1.65%)
Feb 17, 2023
9.975
10.79
8.750
10.79
11,008
+1.09(+11.24%)
Feb 16, 2023
9.650
9.975
8.750
9.695
10,770
+0.42(+4.53%)
Feb 15, 2023
8.750
9.633
8.262
9.275
15,735
+0.06(+0.68%)
Feb 14, 2023
9.750
9.840
8.750
9.213
2,542
-0.39(-4.04%)
Feb 13, 2023
8.803
9.975
8.312
9.600
3,277
+0.85(+9.71%)
Feb 10, 2023
9.008
9.625
8.377
8.750
2,778
-0.85(-8.85%)
Feb 09, 2023
9.500
10.05
9.250
9.600
3,070
-0.10(-1.03%)
Feb 08, 2023
9.525
9.750
8.857
9.700
1,903
-0.05(-0.51%)
Feb 07, 2023
10.22
10.57
9.500
9.750
2,580
-0.22(-2.23%)
Feb 06, 2023
10.50
10.56
9.750
9.973
4,437
-0.54(-5.09%)
Feb 03, 2023
10.50
11.38
10.25
10.51
9,143
-0.98(-8.53%)
Feb 02, 2023
11.50
11.50
9.500
11.49
19,957
-0.01(-0.11%)
Feb 01, 2023
13.00
14.25
10.97
11.50
183,118
-0.38(-3.16%)
Jan 31, 2023
9.250
12.15
8.803
11.88
26,101
+3.38(+39.71%)
Jan 30, 2023
7.888
8.950
7.640
8.500
4,186
+0.72(+9.32%)
Jan 27, 2023
8.000
8.418
7.393
7.775
10,265
-0.25(-3.12%)
Jan 26, 2023
8.527
8.527
8.002
8.025
3,791
-0.38(-4.49%)
Jan 25, 2023
8.500
8.502
8.033
8.402
2,353
-0.17(-2.01%)
Jan 24, 2023
9.188
9.188
8.505
8.575
4,875
-0.17(-1.89%)
Jan 23, 2023
8.125
9.188
8.125
8.740
2,897
+0.24(+2.85%)
Jan 20, 2023
8.795
8.975
8.250
8.498
3,146
+0.04(+0.44%)
Jan 19, 2023
8.002
9.250
7.500
8.460
10,116
+0.21(+2.55%)
Jan 18, 2023
7.750
8.607
7.500
8.250
9,418
+0.25(+3.12%)
Jan 17, 2023
8.318
8.325
7.500
8.000
5,513
-0.00(-0.03%)
Jan 13, 2023
8.250
8.250
7.550
8.002
2,781
+0.01(+0.16%)
Jan 12, 2023
8.000
8.500
7.980
7.990
2,441
-0.22(-2.71%)
Jan 11, 2023
8.748
8.765
8.000
8.213
8,529
-0.57(-6.46%)
Jan 10, 2023
9.500
9.500
8.338
8.780
6,207
-0.59(-6.27%)
Jan 09, 2023
9.750
10.00
9.000
9.367
22,934
+0.62(+7.03%)
Jan 06, 2023
7.395
9.000
6.697
8.752
34,353
+2.38(+37.29%)
Jan 05, 2023
7.000
7.000
6.250
6.375
7,762
+0.17(+2.82%)
Jan 04, 2023
6.125
6.250
5.973
6.200
5,746
+0.33(+5.53%)
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
.