Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adial Pharmaceuticals, Inc - Common Stock (NQ:ADIL)

0.6560 +0.0218 (+3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 01, 2025 0.6230 0.6560 0.6218 0.6560 21,887 +0.02(+3.44%)
Mar 31, 2025 0.6683 0.6683 0.6220 0.6342 72,666 -0.03(-4.96%)
Mar 28, 2025 0.6500 0.6940 0.6430 0.6673 97,288 +0.02(+2.66%)
Mar 27, 2025 0.6900 0.7007 0.6410 0.6500 85,530 -0.05(-7.24%)
Mar 26, 2025 0.7100 0.7270 0.6921 0.7007 12,754 -0.01(-1.31%)
Mar 25, 2025 0.6900 0.7389 0.6760 0.7100 89,134 +0.00(+0.00%)
Mar 24, 2025 0.7110 0.7220 0.6707 0.7100 137,713 -0.03(-3.79%)
Mar 21, 2025 0.7000 0.7400 0.6945 0.7380 68,676 +0.02(+2.64%)
Mar 20, 2025 0.7300 0.7300 0.6892 0.7190 109,239 -0.01(-0.75%)
Mar 19, 2025 0.7000 0.7400 0.7000 0.7244 32,686 -0.01(-1.71%)
Mar 18, 2025 0.7100 0.7440 0.6960 0.7370 54,913 +0.01(+1.24%)
Mar 17, 2025 0.7000 0.7347 0.6820 0.7280 66,344 +0.03(+4.91%)
Mar 14, 2025 0.6900 0.7190 0.6600 0.6939 99,352 +0.02(+3.57%)
Mar 13, 2025 0.7050 0.7050 0.6504 0.6700 31,791 -0.02(-2.47%)
Mar 12, 2025 0.6300 0.6900 0.6250 0.6870 74,868 +0.05(+8.39%)
Mar 11, 2025 0.7040 0.7540 0.6140 0.6338 208,766 -0.09(-11.97%)
Mar 10, 2025 0.7274 0.7515 0.7100 0.7200 53,270 -0.03(-3.99%)
Mar 07, 2025 0.7281 0.7898 0.7000 0.7499 70,385 -0.00(-0.01%)
Mar 06, 2025 0.7500 0.7700 0.7220 0.7500 43,870 -0.02(-2.60%)
Mar 05, 2025 0.7440 0.7784 0.7220 0.7700 37,674 +0.02(+2.65%)
Mar 04, 2025 0.7940 0.7942 0.7010 0.7501 115,324 +0.02(+2.61%)
Mar 03, 2025 0.7610 0.7895 0.7220 0.7310 138,026 -0.05(-6.88%)
Feb 28, 2025 0.7675 0.8000 0.7500 0.7850 99,888 +0.02(+1.95%)
Feb 27, 2025 0.8200 0.8236 0.7700 0.7700 236,423 -0.06(-7.72%)
Feb 26, 2025 0.8117 0.8940 0.8000 0.8344 780,949 -0.09(-9.59%)
Feb 25, 2025 0.9485 1.300 0.8100 0.9229 42,522,592 +0.16(+20.64%)
Feb 24, 2025 0.7553 0.7726 0.7290 0.7650 75,802 -0.02(-2.67%)
Feb 21, 2025 0.7637 0.7900 0.7610 0.7860 40,433 +0.02(+2.21%)
Feb 20, 2025 0.7900 0.7989 0.7550 0.7690 105,159 -0.05(-5.71%)
Feb 19, 2025 0.8100 0.8500 0.7700 0.8156 585,007 +0.03(+3.21%)
Feb 18, 2025 0.7600 0.8000 0.7501 0.7902 72,588 +0.05(+6.61%)
Feb 14, 2025 0.7604 0.7753 0.7183 0.7412 83,762 -0.05(-5.94%)
Feb 13, 2025 0.7782 0.7999 0.7500 0.7880 92,719 +0.01(+1.47%)
Feb 12, 2025 0.7785 0.7900 0.7400 0.7766 208,061 -0.00(-0.23%)
Feb 11, 2025 0.7700 0.7785 0.7300 0.7784 46,971 -0.00(-0.01%)
Feb 10, 2025 0.8000 0.8000 0.7550 0.7785 41,495 +0.01(+0.76%)
Feb 07, 2025 0.7750 0.8064 0.7700 0.7726 39,566 -0.02(-2.20%)
Feb 06, 2025 0.8097 0.8100 0.7700 0.7900 40,294 -0.03(-3.46%)
Feb 05, 2025 0.7700 0.8183 0.7650 0.8183 82,844 +0.04(+4.92%)
Feb 04, 2025 0.8100 0.8300 0.7622 0.7799 117,674 -0.05(-5.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.