ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ADIL Adial Pharmaceuticals Inc

0.8319
-0.0081 (-0.96%)
Feb 23 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Adial Pharmaceuticals Inc ADIL NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
-0.0081 -0.96% 0.8319 19:00:00
Open Price Low Price High Price Close Price Previous Close
0.8489 0.765 0.89 0.825 0.84
more quote information »

ADIL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.00%
1 Month0.000.000.000.0000.000.00%
3 Months0.000.000.000.0000.000.00%
6 Months0.000.000.000.0000.000.00%
1 Year0.000.000.000.0000.000.00%
3 Years0.000.000.000.0000.000.00%
5 Years0.000.000.000.0000.000.00%

ADIL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 0.825 -0.015 -1.79% 0.8489 0.89 0.765 187,076
Feb 22 2024 0.84 -0.10 -10.64% 0.9731 0.9731 0.8111 252,750
Feb 21 2024 0.94 -0.09 -8.74% 1.03 1.05 0.9294 200,777
Feb 20 2024 1.03 -0.12 -10.43% 1.15 1.165 0.98 379,999
Feb 16 2024 1.15 -0.01 -0.86% 1.07 1.21 1.07 335,967
Feb 15 2024 1.16 0.02 1.75% 1.20 1.30 1.07 1,341,585
Feb 14 2024 1.14 -0.09 -7.32% 1.14 2.23 1.09 7,622,836
Feb 13 2024 1.23 0.10 8.72% 1.30 1.43 1.00 2,208,693
Feb 12 2024 1.1313 -0.03 -2.47% 1.28 1.28 1.11 22,542
Feb 09 2024 1.16 -0.02 -1.52% 1.17 1.24 1.15 6,121
Feb 08 2024 1.1779 -0.04 -3.44% 1.18 1.24 1.133 12,757
Feb 07 2024 1.2199 0.02 1.66% 1.26 1.26 1.1651 9,030
Feb 06 2024 1.20 0.13 12.15% 1.08 1.30 1.05 49,447
Feb 05 2024 1.07 -0.05 -4.46% 1.12 1.1399 1.07 20,544
Feb 02 2024 1.12 -0.03 -2.61% 1.17 1.17 1.12 7,923
Feb 01 2024 1.15 0.01 0.87% 1.21 1.21 1.07 6,955
Jan 31 2024 1.1401 -0.04 -3.38% 1.18 1.18 1.14 11,044
Jan 30 2024 1.18 -0.06 -4.84% 1.24 1.27 1.12 36,800
Jan 29 2024 1.24 -0.03 -1.98% 1.31 1.3299 1.22 20,891
Jan 26 2024 1.265 0.02 2.02% 1.24 1.29 1.24 6,264
Jan 25 2024 1.24 -0.02 -1.59% 1.31 1.31 1.23 8,951
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com