Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ADIL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 1.445 | -0.06 | -3.67% | 1.54 | 1.59 | 1.415 | 251,988 |
| May 10 2024 | 1.50 | -0.15 | -9.09% | 1.63 | 1.6773 | 1.48 | 118,083 |
| May 09 2024 | 1.65 | 0.06 | 3.77% | 1.63 | 1.66 | 1.57 | 111,959 |
| May 08 2024 | 1.59 | 0.05 | 3.25% | 1.53 | 1.659 | 1.53 | 195,058 |
| May 07 2024 | 1.54 | -0.09 | -5.52% | 1.63 | 1.65 | 1.50 | 95,640 |
| May 06 2024 | 1.63 | -0.07 | -4.12% | 1.70 | 1.7471 | 1.60 | 224,282 |
| May 03 2024 | 1.70 | -0.09 | -5.03% | 1.80 | 1.8256 | 1.67 | 107,713 |
| May 02 2024 | 1.79 | 0.03 | 1.70% | 1.79 | 1.92 | 1.7634 | 245,292 |
| May 01 2024 | 1.76 | 0.06 | 3.53% | 1.74 | 1.7887 | 1.68 | 129,500 |
| Apr 30 2024 | 1.70 | 0.01 | 0.59% | 1.69 | 1.77 | 1.66 | 236,442 |
| Apr 29 2024 | 1.69 | 0.08 | 4.97% | 1.60 | 1.7499 | 1.60 | 203,504 |
| Apr 26 2024 | 1.61 | -0.12 | -6.94% | 1.71 | 1.75 | 1.552 | 246,196 |
| Apr 25 2024 | 1.73 | 0.02 | 1.17% | 1.68 | 1.76 | 1.6267 | 132,110 |
| Apr 24 2024 | 1.71 | 0.01 | 0.59% | 1.65 | 1.76 | 1.62 | 146,151 |
| Apr 23 2024 | 1.70 | -0.20 | -10.53% | 1.86 | 1.8753 | 1.65 | 439,742 |
| Apr 22 2024 | 1.90 | -0.03 | -1.55% | 2.02 | 2.05 | 1.8064 | 2,509,155 |
| Apr 19 2024 | 1.93 | -0.24 | -11.06% | 2.04 | 2.18 | 1.87 | 310,010 |
| Apr 18 2024 | 2.17 | -0.15 | -6.47% | 2.30 | 2.30 | 2.12 | 153,407 |
| Apr 17 2024 | 2.32 | 0.08 | 3.57% | 2.24 | 2.46 | 1.70 | 1,209,772 |
| Apr 16 2024 | 2.24 | -0.37 | -14.18% | 2.60 | 2.60 | 2.2289 | 590,607 |
| Apr 15 2024 | 2.61 | 0.28 | 12.02% | 2.25 | 3.10 | 2.22 | 3,278,798 |
| Apr 12 2024 | 2.33 | -0.65 | -21.81% | 2.68 | 2.87 | 2.29 | 2,727,070 |
| Apr 11 2024 | 2.98 | 0.65 | 27.90% | 2.37 | 3.08 | 2.34 | 37,552,548 |
| Apr 10 2024 | 2.33 | 1.20 | 106.19% | 2.55 | 2.57 | 1.75 | 94,611,668 |
| Apr 09 2024 | 1.13 | 0.00 | 0.00% | 1.14 | 1.17 | 1.0978 | 104,971 |
| Apr 08 2024 | 1.13 | -0.03 | -2.59% | 1.14 | 1.17 | 1.05 | 1,059,284 |
| Apr 05 2024 | 1.16 | -0.06 | -4.92% | 1.15 | 1.19 | 1.11 | 139,889 |
| Apr 04 2024 | 1.22 | -0.02 | -1.61% | 1.26 | 1.37 | 1.21 | 257,774 |
| Apr 03 2024 | 1.24 | 0.01 | 0.81% | 1.27 | 1.2784 | 1.17 | 109,849 |
| Apr 02 2024 | 1.23 | 0.00 | 0.00% | 1.17 | 1.23 | 1.15 | 90,385 |
| Apr 01 2024 | 1.23 | -0.10 | -7.52% | 1.29 | 1.31 | 1.16 | 158,388 |
| Mar 28 2024 | 1.33 | -0.07 | -5.00% | 1.42 | 1.43 | 1.31 | 84,269 |
| Mar 27 2024 | 1.40 | 0.03 | 2.56% | 1.35 | 1.43 | 1.28 | 193,741 |
| Mar 26 2024 | 1.365 | 0.01 | 1.11% | 1.33 | 1.47 | 1.33 | 194,627 |
| Mar 25 2024 | 1.35 | -0.35 | -20.59% | 1.70 | 1.75 | 1.25 | 649,332 |
| Mar 22 2024 | 1.70 | -0.01 | -0.58% | 1.75 | 2.11 | 1.61 | 1,366,641 |
| Mar 21 2024 | 1.71 | -0.04 | -2.29% | 1.77 | 1.80 | 1.65 | 172,641 |
| Mar 20 2024 | 1.75 | 0.10 | 6.06% | 1.78 | 1.83 | 1.60 | 345,323 |
| Mar 19 2024 | 1.65 | 0.02 | 1.23% | 1.60 | 1.72 | 1.55 | 128,534 |
| Mar 18 2024 | 1.63 | 0.05 | 3.16% | 1.54 | 1.75 | 1.54 | 316,391 |
| Mar 15 2024 | 1.58 | -0.16 | -9.20% | 1.74 | 1.74 | 1.50 | 289,486 |
| Mar 14 2024 | 1.74 | -0.01 | -0.57% | 1.76 | 1.96 | 1.6204 | 639,218 |
| Mar 13 2024 | 1.75 | -0.15 | -7.89% | 1.90 | 1.998 | 1.7131 | 537,420 |
| Mar 12 2024 | 1.90 | -0.10 | -5.00% | 2.06 | 2.14 | 1.88 | 400,613 |
| Mar 11 2024 | 2.00 | -0.06 | -2.91% | 2.03 | 2.30 | 1.9601 | 938,748 |
| Mar 08 2024 | 2.06 | -0.06 | -2.83% | 2.07 | 2.20 | 1.96 | 876,747 |
| Mar 07 2024 | 2.12 | -0.01 | -0.47% | 2.11 | 2.50 | 1.90 | 2,037,460 |
| Mar 06 2024 | 2.13 | -0.66 | -23.66% | 2.63 | 2.63 | 2.02 | 616,645 |
| Mar 05 2024 | 2.79 | 0.04 | 1.45% | 2.82 | 2.97 | 2.29 | 1,199,323 |
| Mar 04 2024 | 2.75 | -0.51 | -15.64% | 3.26 | 3.60 | 2.67 | 3,603,842 |
| Mar 01 2024 | 3.26 | 1.22 | 59.80% | 3.13 | 4.12 | 2.70 | 77,818,059 |
| Feb 29 2024 | 2.04 | 0.42 | 25.93% | 1.62 | 2.50 | 1.61 | 28,802,275 |
| Feb 28 2024 | 1.62 | 0.75 | 85.50% | 1.03 | 2.87 | 0.9966 | 111,496,239 |
| Feb 27 2024 | 0.8733 | 0.0532 | 6.49% | 0.8519 | 0.8733 | 0.8016 | 95,008 |
| Feb 26 2024 | 0.8201 | -0.0049 | -0.59% | 0.8327 | 0.86 | 0.80 | 53,082 |
| 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 |
