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
)
1.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2023
3.610
4.460
3.500
4.380
127,371
+0.75(+20.66%)
Aug 30, 2023
3.570
3.700
3.320
3.630
34,481
+0.13(+3.86%)
Aug 29, 2023
3.369
3.670
3.369
3.495
23,410
+0.16(+4.64%)
Aug 28, 2023
3.440
3.440
3.210
3.340
7,437
-0.09(-2.62%)
Aug 25, 2023
3.420
3.510
3.160
3.430
51,436
+0.04(+1.18%)
Aug 24, 2023
3.320
3.540
3.200
3.390
15,964
-0.01(-0.29%)
Aug 23, 2023
3.340
3.400
3.155
3.400
27,750
+0.11(+3.34%)
Aug 22, 2023
3.340
3.420
3.230
3.290
36,487
-0.06(-1.79%)
Aug 21, 2023
3.700
3.730
3.160
3.350
168,219
-0.06(-1.76%)
Aug 18, 2023
3.230
3.920
3.135
3.410
168,944
+0.14(+4.28%)
Aug 17, 2023
3.510
3.518
3.125
3.270
56,455
-0.38(-10.41%)
Aug 16, 2023
3.730
3.840
3.505
3.650
45,680
-0.19(-4.99%)
Aug 15, 2023
3.800
4.140
3.600
3.842
63,016
-0.11(-2.74%)
Aug 14, 2023
4.190
4.190
3.935
3.950
56,145
-0.45(-10.23%)
Aug 11, 2023
4.750
6.160
4.370
4.400
932,841
-0.38(-7.95%)
Aug 10, 2023
4.660
4.972
4.438
4.780
50,447
-0.04(-0.83%)
Aug 09, 2023
5.330
5.680
4.820
4.820
116,604
-0.87(-15.29%)
Aug 08, 2023
5.760
6.138
5.030
5.690
163,769
-0.53(-8.52%)
Aug 07, 2023
5.910
6.500
5.235
6.220
204,817
+0.31(+5.20%)
Aug 04, 2023
6.500
6.503
5.500
5.912
64,166
-0.22(-3.55%)
Aug 03, 2023
6.025
6.425
5.997
6.130
12,857
+0.00(+0.08%)
Aug 02, 2023
6.700
6.700
5.815
6.125
35,148
-0.68(-9.96%)
Aug 01, 2023
8.242
8.242
6.500
6.803
50,019
-1.22(-15.23%)
Jul 31, 2023
7.025
8.875
6.848
8.025
74,626
+1.20(+17.58%)
Jul 28, 2023
6.525
6.975
6.412
6.825
3,477
+0.25(+3.80%)
Jul 27, 2023
6.463
7.025
6.463
6.575
5,736
-0.07(-1.05%)
Jul 26, 2023
6.675
6.675
6.355
6.645
8,901
-0.03(-0.45%)
Jul 25, 2023
6.355
6.825
6.295
6.675
12,356
+0.04(+0.53%)
Jul 24, 2023
6.725
7.760
6.500
6.640
21,024
-0.01(-0.15%)
Jul 21, 2023
6.800
6.995
6.650
6.650
10,998
-0.24(-3.52%)
Jul 20, 2023
6.997
7.000
6.353
6.893
15,835
-0.25(-3.57%)
Jul 19, 2023
7.250
7.250
6.875
7.147
13,327
-0.10(-1.41%)
Jul 18, 2023
7.150
7.750
6.753
7.250
36,571
-0.12(-1.63%)
Jul 17, 2023
6.348
7.372
6.287
7.370
31,609
+0.46(+6.58%)
Jul 14, 2023
7.130
7.250
6.500
6.915
46,525
-0.34(-4.69%)
Jul 13, 2023
7.750
8.000
7.008
7.255
65,378
-0.90(-10.98%)
Jul 12, 2023
9.127
9.703
7.000
8.150
274,802
-1.47(-15.32%)
Jul 11, 2023
5.482
14.00
5.482
9.625
5,114,437
+4.57(+90.31%)
Jul 10, 2023
5.253
5.598
5.008
5.058
4,730
-0.22(-4.26%)
Jul 07, 2023
5.725
5.725
5.005
5.282
5,873
-0.08(-1.40%)
Jul 06, 2023
5.500
5.572
5.183
5.357
2,099
-0.27(-4.76%)
Jul 05, 2023
5.250
5.883
5.250
5.625
6,891
+0.46(+8.80%)
Jul 03, 2023
5.465
5.500
5.025
5.170
1,269
-0.04(-0.67%)
Jun 30, 2023
5.500
5.522
5.143
5.205
3,491
-0.14(-2.57%)
Jun 29, 2023
5.475
5.497
5.332
5.343
5,778
-0.08(-1.52%)
Jun 28, 2023
6.250
6.250
5.400
5.425
5,349
-0.33(-5.65%)
Jun 27, 2023
6.000
6.000
5.750
5.750
6,255
+0.01(+0.13%)
Jun 26, 2023
5.500
5.875
5.500
5.742
5,974
+0.24(+4.41%)
Jun 23, 2023
5.750
6.247
5.500
5.500
3,402
-0.50(-8.33%)
Jun 22, 2023
5.915
6.247
5.760
6.000
1,166
+0.25(+4.26%)
Jun 21, 2023
6.005
6.612
5.625
5.755
4,007
-0.25(-4.24%)
Jun 20, 2023
6.500
6.747
5.942
6.010
1,878
-0.04(-0.74%)
Jun 16, 2023
6.250
6.685
6.055
6.055
2,594
-0.07(-1.14%)
Jun 15, 2023
5.750
6.460
5.503
6.125
2,860
-1.88(-23.44%)
May 08, 2023
7.973
8.325
7.505
8.000
5,583
+0.25(+3.23%)
May 05, 2023
7.500
7.750
6.935
7.750
3,891
+0.24(+3.16%)
May 04, 2023
7.633
7.995
7.250
7.513
8,175
-0.04(-0.56%)
May 03, 2023
7.750
8.310
7.503
7.555
4,650
-0.45(-5.56%)
May 02, 2023
8.750
8.750
7.940
8.000
4,261
-0.25(-3.03%)
May 01, 2023
8.925
8.925
7.560
8.250
5,085
-0.36(-4.21%)
Apr 28, 2023
7.835
8.930
7.755
8.613
5,659
+0.12(+1.38%)
Apr 27, 2023
8.245
8.495
7.760
8.495
3,072
-0.01(-0.06%)
Apr 26, 2023
8.750
8.940
7.750
8.500
6,873
-0.43(-4.76%)
Apr 25, 2023
8.500
8.982
8.250
8.925
13,619
-0.32(-3.51%)
Apr 24, 2023
8.250
10.68
7.690
9.250
54,372
+1.12(+13.85%)
Apr 21, 2023
6.527
10.98
6.527
8.125
117,003
+1.60(+24.47%)
Apr 20, 2023
7.362
7.362
6.395
6.527
4,560
-0.97(-12.91%)
Apr 19, 2023
8.000
8.000
7.003
7.495
3,145
-0.18(-2.41%)
Apr 18, 2023
7.500
8.242
7.255
7.680
16,111
+0.42(+5.82%)
Apr 17, 2023
7.000
7.500
6.765
7.258
2,203
-0.19(-2.58%)
Apr 14, 2023
7.750
7.750
7.125
7.450
3,863
-0.05(-0.67%)
Apr 13, 2023
7.200
7.990
7.003
7.500
4,419
+0.53(+7.60%)
Apr 12, 2023
7.200
7.247
6.750
6.970
2,570
-0.03(-0.43%)
Apr 11, 2023
6.275
7.247
6.275
7.000
13,174
-0.24(-3.35%)
Apr 10, 2023
7.603
8.075
6.395
7.242
18,001
-0.26(-3.43%)
Apr 06, 2023
8.000
8.250
6.912
7.500
24,421
-0.45(-5.60%)
Apr 05, 2023
7.825
8.500
7.625
7.945
3,813
-0.46(-5.47%)
Apr 04, 2023
8.250
8.875
7.750
8.405
4,644
-0.02(-0.18%)
Apr 03, 2023
8.688
9.248
7.750
8.420
3,273
-0.33(-3.77%)
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%)
Jan 03, 2023
5.325
6.475
5.325
5.875
11,065
+0.50(+9.30%)
Dec 30, 2022
5.353
5.572
5.250
5.375
8,003
-0.01(-0.14%)
Dec 29, 2022
5.500
5.577
5.253
5.383
11,074
-0.12(-2.14%)
Dec 28, 2022
5.500
5.933
5.500
5.500
5,984
-0.01(-0.14%)
Dec 27, 2022
6.080
6.268
5.312
5.508
15,195
-0.02(-0.32%)
Dec 23, 2022
6.250
6.268
5.375
5.525
8,277
-0.72(-11.60%)
Dec 22, 2022
6.093
6.253
5.595
6.250
4,345
+0.16(+2.59%)
Dec 21, 2022
5.825
6.630
5.825
6.093
2,846
-0.41(-6.27%)
Dec 20, 2022
5.947
7.000
5.825
6.500
7,801
+0.32(+5.18%)
Dec 19, 2022
7.000
7.000
6.000
6.180
1,621
-0.07(-1.16%)
Dec 16, 2022
6.165
6.312
5.315
6.253
5,251
+0.18(+2.96%)
Dec 15, 2022
5.952
6.100
5.500
6.072
8,091
+0.13(+2.27%)
Dec 14, 2022
5.375
6.000
5.375
5.938
7,185
+0.40(+7.22%)
Dec 13, 2022
5.003
5.725
5.003
5.537
5,591
+0.46(+9.11%)
Dec 12, 2022
5.750
6.000
5.043
5.075
10,110
-0.50(-8.97%)
Dec 09, 2022
5.827
5.997
5.505
5.575
3,746
-0.19(-3.25%)
Dec 08, 2022
6.250
6.250
5.500
5.763
2,672
+0.09(+1.63%)
Dec 07, 2022
6.090
6.548
5.543
5.670
4,730
-0.21(-3.49%)
Dec 06, 2022
6.750
6.750
5.853
5.875
3,139
-0.38(-6.04%)
Dec 05, 2022
6.553
6.750
6.250
6.253
4,401
-0.25(-3.81%)
Dec 02, 2022
6.260
6.600
6.260
6.500
4,076
+0.00(+0.00%)
Dec 01, 2022
6.750
6.872
6.125
6.500
4,107
-0.25(-3.67%)
Nov 30, 2022
6.745
6.747
6.075
6.747
3,072
+0.27(+4.21%)
Nov 29, 2022
6.250
7.125
6.250
6.475
1,384
-0.23(-3.39%)
Nov 28, 2022
6.750
7.213
6.322
6.702
2,113
-0.30(-4.25%)
Nov 25, 2022
7.000
7.250
6.750
7.000
1,439
-0.19(-2.64%)
Nov 23, 2022
7.497
7.497
6.527
7.190
2,410
+0.04(+0.56%)
Nov 22, 2022
6.250
7.440
6.300
7.150
655
+0.15(+2.11%)
Nov 21, 2022
7.250
7.478
6.250
7.003
2,656
-0.26(-3.55%)
Nov 18, 2022
7.420
7.420
7.000
7.260
6,682
-0.09(-1.26%)
Nov 17, 2022
7.428
7.435
7.253
7.353
1,652
-0.08(-1.01%)
Nov 16, 2022
7.500
7.500
7.000
7.428
2,177
+0.08(+1.02%)
Nov 15, 2022
7.250
7.500
6.878
7.353
4,748
+0.42(+6.13%)
Nov 14, 2022
7.093
7.375
6.588
6.928
4,145
-0.05(-0.68%)
Nov 11, 2022
6.750
7.000
6.000
6.975
15,150
+0.29(+4.30%)
Nov 10, 2022
6.625
7.220
6.380
6.688
4,953
-0.19(-2.76%)
Nov 09, 2022
6.945
7.442
6.750
6.878
3,335
-0.62(-8.30%)
Nov 08, 2022
7.000
7.725
7.000
7.500
2,834
-0.25(-3.23%)
Nov 07, 2022
7.500
7.750
7.100
7.750
2,792
+0.09(+1.21%)
Nov 04, 2022
7.875
7.875
7.305
7.657
532
+0.03(+0.43%)
Nov 03, 2022
7.250
7.695
7.138
7.625
2,081
+0.38(+5.17%)
Nov 02, 2022
7.250
7.750
7.250
7.250
2,486
-0.00(-0.03%)
Nov 01, 2022
7.500
7.997
7.253
7.253
923
-0.12(-1.66%)
Oct 31, 2022
7.938
8.000
7.250
7.375
3,649
-0.38(-4.84%)
Oct 28, 2022
6.985
7.750
6.985
7.750
3,521
+0.55(+7.64%)
Oct 27, 2022
7.320
7.320
6.753
7.200
2,326
+0.19(+2.71%)
Oct 26, 2022
7.120
7.497
7.010
7.010
4,433
-0.21(-2.87%)
Oct 25, 2022
7.088
7.320
6.875
7.218
7,118
+0.07(+0.98%)
Oct 24, 2022
7.003
7.582
6.790
7.147
2,922
-0.11(-1.52%)
Oct 21, 2022
7.310
7.850
7.112
7.258
3,623
+0.16(+2.29%)
Oct 20, 2022
8.000
8.000
7.000
7.095
3,952
-0.41(-5.43%)
Oct 19, 2022
7.500
8.248
7.360
7.503
4,916
-0.49(-6.10%)
Oct 18, 2022
7.750
8.250
7.500
7.990
3,498
-0.13(-1.60%)
Oct 17, 2022
7.878
8.500
7.875
8.120
3,663
-0.06(-0.67%)
Oct 14, 2022
8.000
8.625
7.625
8.175
2,084
+0.22(+2.80%)
Oct 13, 2022
8.500
8.500
7.505
7.952
3,766
+0.06(+0.82%)
Oct 12, 2022
8.665
8.665
7.425
7.888
4,043
-0.36(-4.39%)
Oct 11, 2022
8.750
9.062
8.250
8.250
1,761
-0.75(-8.33%)
Oct 10, 2022
8.625
9.185
8.500
9.000
571
+0.20(+2.24%)
Oct 07, 2022
8.750
9.785
8.600
8.803
3,761
-0.11(-1.18%)
Oct 06, 2022
8.750
9.650
8.700
8.908
2,261
-0.12(-1.30%)
Oct 05, 2022
9.700
9.700
9.002
9.025
3,951
-0.30(-3.22%)
Oct 04, 2022
8.902
10.23
8.752
9.325
5,003
+0.44(+4.95%)
Oct 03, 2022
8.775
9.175
8.537
8.885
2,436
+0.13(+1.54%)
Sep 30, 2022
9.275
9.572
8.750
8.750
2,158
-0.57(-6.14%)
Sep 29, 2022
9.502
9.650
9.000
9.322
1,569
-0.18(-1.89%)
Sep 28, 2022
9.800
9.750
9.250
9.502
1,799
-0.20(-2.06%)
Sep 27, 2022
10.50
10.60
9.402
9.703
7,722
+0.04(+0.44%)
Sep 26, 2022
9.363
9.950
8.607
9.660
4,184
+0.27(+2.82%)
Sep 23, 2022
9.250
9.625
9.002
9.395
5,528
-0.21(-2.16%)
Sep 22, 2022
10.75
10.75
9.500
9.602
7,102
-0.28(-2.81%)
Sep 21, 2022
10.16
10.95
9.880
9.880
7,610
-0.59(-5.68%)
Sep 20, 2022
10.50
11.03
9.750
10.47
12,161
-0.03(-0.24%)
Sep 19, 2022
11.25
11.88
10.30
10.50
7,645
-0.76(-6.71%)
Sep 16, 2022
11.32
12.60
11.26
11.26
4,721
-0.92(-7.54%)
Sep 15, 2022
12.50
12.65
11.99
12.17
5,503
+0.14(+1.21%)
Sep 14, 2022
11.75
12.62
11.75
12.03
4,175
-0.58(-4.58%)
Sep 13, 2022
12.50
13.07
11.78
12.61
8,651
-0.20(-1.54%)
Sep 12, 2022
12.50
13.25
12.12
12.80
6,209
-0.20(-1.52%)
Sep 09, 2022
12.75
13.00
12.25
13.00
3,689
+0.25(+1.96%)
Sep 08, 2022
12.50
13.25
12.00
12.75
8,517
+0.25(+2.00%)
Sep 07, 2022
12.25
13.00
11.25
12.50
6,079
-0.28(-2.15%)
Sep 06, 2022
13.76
14.75
11.76
12.78
72,817
+0.08(+0.61%)
Sep 02, 2022
12.34
13.35
11.75
12.70
14,772
-0.37(-2.83%)
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
.