Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adial Pharmaceuticals Inc (NQ: ADIL )

1.310 +0.012 (+0.92%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	7.025	8.875	6.848	8.025	74,626	+1.20(+17.58%)
Jul 28, 2023	6.525	6.975	6.412	6.825	3,477	+0.25(+3.80%)
Jul 27, 2023	6.463	7.025	6.463	6.575	5,736	-0.07(-1.05%)
Jul 26, 2023	6.675	6.675	6.355	6.645	8,901	-0.03(-0.45%)
Jul 25, 2023	6.355	6.825	6.295	6.675	12,356	+0.04(+0.53%)
Jul 24, 2023	6.725	7.760	6.500	6.640	21,024	-0.01(-0.15%)
Jul 21, 2023	6.800	6.995	6.650	6.650	10,998	-0.24(-3.52%)
Jul 20, 2023	6.997	7.000	6.353	6.893	15,835	-0.25(-3.57%)
Jul 19, 2023	7.250	7.250	6.875	7.147	13,327	-0.10(-1.41%)
Jul 18, 2023	7.150	7.750	6.753	7.250	36,571	-0.12(-1.63%)
Jul 17, 2023	6.348	7.372	6.287	7.370	31,609	+0.46(+6.58%)
Jul 14, 2023	7.130	7.250	6.500	6.915	46,525	-0.34(-4.69%)
Jul 13, 2023	7.750	8.000	7.008	7.255	65,378	-0.90(-10.98%)
Jul 12, 2023	9.127	9.703	7.000	8.150	274,802	-1.47(-15.32%)
Jul 11, 2023	5.482	14.00	5.482	9.625	5,114,437	+4.57(+90.31%)
Jul 10, 2023	5.253	5.598	5.008	5.058	4,730	-0.22(-4.26%)
Jul 07, 2023	5.725	5.725	5.005	5.282	5,873	-0.08(-1.40%)
Jul 06, 2023	5.500	5.572	5.183	5.357	2,099	-0.27(-4.76%)
Jul 05, 2023	5.250	5.883	5.250	5.625	6,891	+0.46(+8.80%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Adial Pharmaceuticals Inc (NQ: ADIL )

Historical Prices