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
)
1.760
+0.060 (+3.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Apr 01, 2024
1.290
1.300
1.160
1.230
158,404
-0.10(-7.52%)
Mar 28, 2024
1.420
1.430
1.310
1.330
84,707
-0.07(-5.00%)
Mar 27, 2024
1.350
1.430
1.280
1.400
193,741
+0.03(+2.56%)
Mar 26, 2024
1.330
1.470
1.330
1.365
194,910
+0.01(+1.11%)
Mar 25, 2024
1.700
1.750
1.250
1.350
649,612
-0.35(-20.59%)
Mar 22, 2024
1.750
2.110
1.610
1.700
1,368,356
-0.01(-0.58%)
Mar 21, 2024
1.770
1.800
1.650
1.710
173,163
-0.04(-2.29%)
Mar 20, 2024
1.780
1.830
1.600
1.750
345,340
+0.10(+6.06%)
Mar 19, 2024
1.600
1.720
1.550
1.650
130,446
+0.02(+1.23%)
Mar 18, 2024
1.540
1.750
1.540
1.630
316,402
+0.05(+3.16%)
Mar 15, 2024
1.740
1.740
1.500
1.580
292,615
-0.16(-9.20%)
Mar 14, 2024
1.760
1.960
1.620
1.740
639,475
-0.01(-0.57%)
Mar 13, 2024
1.900
1.998
1.713
1.750
537,756
-0.15(-7.89%)
Mar 12, 2024
2.060
2.140
1.880
1.900
401,064
-0.10(-5.00%)
Mar 11, 2024
2.030
2.300
1.960
2.000
938,748
-0.06(-2.91%)
Mar 08, 2024
2.070
2.200
1.960
2.060
878,860
-0.06(-2.83%)
Mar 07, 2024
2.110
2.500
1.900
2.120
2,037,460
-0.01(-0.47%)
Mar 06, 2024
2.630
2.630
2.020
2.130
615,759
-0.66(-23.66%)
Mar 05, 2024
2.820
2.970
2.290
2.790
1,197,269
+0.04(+1.45%)
Mar 04, 2024
3.260
3.600
2.670
2.750
3,603,071
-0.51(-15.64%)
Mar 01, 2024
3.129
4.170
2.700
3.260
78,280,400
+1.22(+59.80%)
Feb 29, 2024
1.620
2.500
1.610
2.040
28,783,546
+0.42(+25.93%)
Feb 28, 2024
1.030
2.870
0.9501
1.620
111,485,200
+0.75(+85.50%)
Feb 27, 2024
0.8519
0.8733
0.8016
0.8733
94,808
+0.05(+6.49%)
Feb 26, 2024
0.8327
0.8600
0.8000
0.8201
52,982
-0.00(-0.59%)
Feb 23, 2024
0.8500
0.8900
0.7650
0.8250
187,078
-0.02(-1.79%)
Feb 22, 2024
0.9731
0.9731
0.8111
0.8400
252,630
-0.10(-10.64%)
Feb 21, 2024
1.030
1.050
0.9294
0.9400
200,777
-0.09(-8.74%)
Feb 20, 2024
1.150
1.165
0.9800
1.030
379,999
-0.12(-10.43%)
Feb 16, 2024
1.070
1.210
1.070
1.150
341,633
-0.01(-0.86%)
Feb 15, 2024
1.200
1.300
1.070
1.160
1,334,536
+0.02(+1.75%)
Feb 14, 2024
1.140
2.230
1.090
1.140
7,613,136
-0.09(-7.32%)
Feb 13, 2024
1.350
1.430
1.000
1.230
2,326,075
+0.10(+8.72%)
Feb 12, 2024
1.280
1.280
1.110
1.131
22,542
-0.03(-2.47%)
Feb 09, 2024
1.160
1.240
1.150
1.160
6,121
-0.02(-1.52%)
Feb 08, 2024
1.210
1.240
1.133
1.178
12,757
-0.04(-3.44%)
Feb 07, 2024
1.260
1.260
1.165
1.220
9,030
+0.02(+1.66%)
Feb 06, 2024
1.060
1.300
1.050
1.200
49,447
+0.13(+12.15%)
Feb 05, 2024
1.120
1.140
1.070
1.070
20,444
-0.05(-4.46%)
Feb 02, 2024
1.170
1.170
1.120
1.120
7,923
-0.03(-2.61%)
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
.