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 )

0.6700 -0.0170 (-2.47%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 13, 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 (%)
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%)
Feb 03, 2025 0.8400 0.8400 0.8020 0.8290 50,087 -0.00(-0.12%)
Jan 31, 2025 0.8100 0.8400 0.8050 0.8300 79,390 +0.00(+0.00%)
Jan 30, 2025 0.8600 0.8726 0.7940 0.8300 129,022 -0.03(-3.38%)
Jan 29, 2025 0.8610 0.9498 0.8000 0.8590 815,788 +0.03(+3.49%)
Jan 28, 2025 0.9500 0.9500 0.7151 0.8300 629,956 -0.12(-12.66%)
Jan 27, 2025 0.9600 0.9741 0.9200 0.9503 53,006 -0.03(-2.84%)
Jan 24, 2025 1.000 1.010 0.9600 0.9781 117,460 -0.00(-0.19%)
Jan 23, 2025 0.9640 0.9998 0.9640 0.9800 16,963 +0.02(+1.66%)
Jan 22, 2025 0.9730 1.020 0.9500 0.9640 62,018 -0.01(-0.87%)
Jan 21, 2025 1.020 1.020 0.9617 0.9725 96,665 +0.01(+1.30%)
Jan 17, 2025 1.020 1.025 0.9600 0.9600 100,988 -0.08(-7.69%)
Jan 16, 2025 1.010 1.058 1.000 1.040 54,114 +0.02(+1.96%)
Jan 15, 2025 1.030 1.030 0.9926 1.020 62,857 +0.00(+0.00%)
Jan 14, 2025 1.010 1.040 1.010 1.020 21,095 +0.01(+0.99%)
Jan 13, 2025 0.9900 1.040 0.9900 1.010 42,330 -0.01(-0.98%)
Jan 10, 2025 1.030 1.035 0.9911 1.020 91,262 +0.00(+0.00%)
Jan 08, 2025 1.070 1.075 1.020 1.020 55,764 -0.05(-4.67%)
Jan 07, 2025 1.040 1.100 1.030 1.070 88,359 -0.01(-0.82%)
Jan 06, 2025 1.080 1.100 1.060 1.079 75,287 -0.01(-1.03%)
Jan 03, 2025 1.070 1.100 1.050 1.090 75,984 +0.03(+2.78%)
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.