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 (%)
Aug 31, 2023	3.610	4.460	3.500	4.380	127,371	+0.75(+20.66%)
Aug 30, 2023	3.570	3.700	3.380	3.630	34,481	+0.13(+3.86%)
Aug 29, 2023	3.369	3.670	3.369	3.495	23,410	+0.16(+4.64%)
Aug 28, 2023	3.440	3.440	3.210	3.340	7,437	-0.09(-2.62%)
Aug 25, 2023	3.420	3.510	3.160	3.430	51,436	+0.04(+1.18%)
Aug 24, 2023	3.320	3.540	3.200	3.390	15,964	-0.01(-0.29%)
Aug 23, 2023	3.340	3.400	3.155	3.400	27,750	+0.11(+3.34%)
Aug 22, 2023	3.340	3.420	3.230	3.290	36,487	-0.06(-1.79%)
Aug 21, 2023	3.700	3.730	3.160	3.350	168,219	-0.06(-1.76%)
Aug 18, 2023	3.230	3.920	3.135	3.410	168,944	+0.14(+4.28%)
Aug 17, 2023	3.510	3.518	3.125	3.270	56,455	-0.38(-10.41%)
Aug 16, 2023	3.730	3.840	3.505	3.650	45,680	-0.19(-4.99%)
Aug 15, 2023	3.800	4.140	3.600	3.842	63,016	-0.11(-2.74%)
Aug 14, 2023	4.190	4.190	3.935	3.950	56,145	-0.45(-10.23%)
Aug 11, 2023	4.750	6.160	4.370	4.400	932,841	-0.38(-7.95%)
Aug 10, 2023	4.660	4.972	4.438	4.780	50,447	-0.04(-0.83%)
Aug 09, 2023	5.330	5.680	4.820	4.820	116,604	-0.87(-15.29%)
Aug 08, 2023	5.760	6.138	5.030	5.690	163,769	-0.53(-8.52%)
Aug 07, 2023	5.910	6.500	5.235	6.220	204,817	+0.31(+5.20%)
Aug 04, 2023	6.500	6.503	5.500	5.912	64,166	-0.22(-3.55%)
Aug 03, 2023	6.025	6.425	5.997	6.130	12,857	+0.00(+0.08%)
Aug 02, 2023	6.700	6.700	5.815	6.125	35,148	-0.68(-9.96%)

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