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
)
1.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2024
1.150
1.150
1.124
1.150
25,085
+0.03(+2.68%)
Jun 27, 2024
1.130
1.142
1.100
1.120
20,106
+0.02(+1.82%)
Jun 26, 2024
1.150
1.160
1.050
1.100
63,137
-0.04(-3.51%)
Jun 25, 2024
1.150
1.170
1.130
1.140
57,992
-0.01(-0.87%)
Jun 24, 2024
1.130
1.160
1.100
1.150
63,934
+0.03(+2.68%)
Jun 21, 2024
1.130
1.170
1.060
1.120
292,758
+0.02(+1.82%)
Jun 20, 2024
1.260
1.260
1.070
1.100
280,258
-0.17(-13.39%)
Jun 18, 2024
1.290
1.330
1.240
1.270
60,141
-0.01(-0.78%)
Jun 17, 2024
1.300
1.329
1.250
1.280
88,259
-0.03(-2.29%)
Jun 14, 2024
1.320
1.395
1.270
1.310
172,177
+0.01(+0.92%)
Jun 13, 2024
1.300
1.340
1.250
1.298
77,032
+0.02(+1.41%)
Jun 12, 2024
1.340
1.350
1.270
1.280
112,135
-0.07(-5.19%)
Jun 11, 2024
1.310
1.360
1.230
1.350
92,605
+0.04(+3.05%)
Jun 10, 2024
1.250
1.360
1.200
1.310
136,123
+0.07(+5.82%)
Jun 07, 2024
1.250
1.250
1.180
1.238
112,560
-0.01(-0.96%)
Jun 06, 2024
1.290
1.300
1.200
1.250
221,680
-0.06(-4.58%)
Jun 05, 2024
1.360
1.470
1.200
1.310
2,338,791
-0.05(-3.68%)
Jun 04, 2024
1.330
1.360
1.310
1.360
41,053
+0.05(+3.82%)
Jun 03, 2024
1.430
1.430
1.280
1.310
126,017
-0.14(-9.66%)
May 31, 2024
1.490
1.530
1.430
1.450
159,750
+0.00(+0.00%)
May 30, 2024
1.170
1.480
1.170
1.450
423,578
+0.25(+20.83%)
May 29, 2024
1.200
1.240
1.170
1.200
66,663
-0.02(-1.64%)
May 28, 2024
1.240
1.315
1.200
1.220
136,054
-0.03(-2.40%)
May 24, 2024
1.270
1.380
1.200
1.250
119,657
+0.00(+0.00%)
May 23, 2024
1.420
1.420
1.200
1.250
135,165
-0.17(-11.97%)
May 22, 2024
1.400
1.432
1.360
1.420
49,976
+0.02(+1.43%)
May 21, 2024
1.480
1.490
1.380
1.400
63,916
-0.10(-6.64%)
May 20, 2024
1.550
1.570
1.480
1.500
42,787
-0.05(-3.25%)
May 17, 2024
1.430
1.570
1.430
1.550
137,415
+0.14(+9.93%)
May 16, 2024
1.400
1.470
1.350
1.410
79,423
-0.01(-0.70%)
May 15, 2024
1.370
1.490
1.300
1.420
212,476
-0.02(-1.39%)
May 14, 2024
1.410
1.470
1.365
1.440
120,250
-0.01(-0.35%)
May 13, 2024
1.540
1.590
1.415
1.445
252,017
-0.05(-3.67%)
May 10, 2024
1.630
1.677
1.480
1.500
118,627
-0.15(-9.09%)
May 09, 2024
1.630
1.660
1.570
1.650
111,959
+0.06(+3.77%)
May 08, 2024
1.530
1.659
1.530
1.590
195,058
+0.05(+3.25%)
May 07, 2024
1.630
1.650
1.500
1.540
95,640
-0.09(-5.52%)
May 06, 2024
1.700
1.747
1.600
1.630
224,298
-0.07(-4.12%)
May 03, 2024
1.800
1.826
1.670
1.700
107,846
-0.09(-5.03%)
May 02, 2024
1.790
1.920
1.763
1.790
245,297
+0.03(+1.70%)
May 01, 2024
1.740
1.789
1.680
1.760
129,553
+0.06(+3.53%)
Apr 30, 2024
1.690
1.770
1.660
1.700
236,674
+0.01(+0.59%)
Apr 29, 2024
1.600
1.750
1.600
1.690
204,704
+0.08(+4.97%)
Apr 26, 2024
1.710
1.750
1.552
1.610
246,196
-0.12(-6.94%)
Apr 25, 2024
1.670
1.760
1.622
1.730
139,805
+0.02(+1.17%)
Apr 24, 2024
1.650
1.760
1.620
1.710
146,191
+0.01(+0.59%)
Apr 23, 2024
1.860
1.875
1.650
1.700
439,779
-0.20(-10.53%)
Apr 22, 2024
2.020
2.050
1.806
1.900
2,514,101
-0.03(-1.55%)
Apr 19, 2024
2.040
2.180
1.870
1.930
323,946
-0.24(-11.06%)
Apr 18, 2024
2.300
2.300
2.120
2.170
153,422
-0.15(-6.47%)
Apr 17, 2024
2.240
2.440
1.700
2.320
1,209,772
+0.08(+3.57%)
Apr 16, 2024
2.600
2.620
2.229
2.240
665,967
-0.37(-14.18%)
Apr 15, 2024
2.250
3.100
2.220
2.610
3,281,081
+0.28(+12.02%)
Apr 12, 2024
2.680
2.870
2.290
2.330
2,752,082
-0.65(-21.81%)
Apr 11, 2024
2.370
3.080
2.340
2.980
37,621,068
+0.65(+27.90%)
Apr 10, 2024
2.550
2.740
1.750
2.330
106,418,152
+1.20(+106.19%)
Apr 09, 2024
1.140
1.170
1.098
1.130
105,071
+0.00(+0.00%)
Apr 08, 2024
1.140
1.170
1.056
1.130
1,059,489
-0.03(-2.59%)
Apr 05, 2024
1.150
1.190
1.110
1.160
141,124
-0.06(-4.92%)
Apr 04, 2024
1.260
1.370
1.210
1.220
257,774
-0.02(-1.61%)
Apr 03, 2024
1.270
1.278
1.170
1.240
110,349
+0.01(+0.81%)
Apr 02, 2024
1.200
1.230
1.150
1.230
103,106
+0.00(+0.00%)
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
.