Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adial Pharmaceuticals Inc (NQ: ADIL )

0.9680 -0.0419 (-4.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 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 (%)
Aug 23, 2024 0.9978 0.9978 0.9500 0.9680 128,432 -0.04(-4.15%)
Aug 22, 2024 0.9843 1.050 0.9843 1.010 287,405 +0.03(+3.05%)
Aug 21, 2024 0.9706 0.9900 0.9706 0.9800 121,572 +0.00(+0.50%)
Aug 20, 2024 0.9900 0.9919 0.9602 0.9751 106,385 -0.00(-0.50%)
Aug 19, 2024 0.9900 1.010 0.9500 0.9800 225,231 +0.01(+0.53%)
Aug 16, 2024 0.9972 0.9974 0.9400 0.9748 85,316 +0.01(+0.59%)
Aug 15, 2024 0.9651 1.010 0.9300 0.9691 168,984 +0.00(+0.41%)
Aug 14, 2024 0.9500 0.9695 0.9400 0.9651 229,776 -0.01(-0.96%)
Aug 13, 2024 0.9900 0.9900 0.9433 0.9745 222,280 +0.01(+0.98%)
Aug 12, 2024 0.9700 1.000 0.9561 0.9650 112,246 -0.03(-2.53%)
Aug 09, 2024 0.9800 1.050 0.9600 0.9900 82,625 +0.01(+1.02%)
Aug 08, 2024 0.9900 0.9910 0.9300 0.9800 137,384 -0.01(-1.12%)
Aug 07, 2024 0.9800 1.020 0.9571 0.9911 243,614 -0.01(-0.89%)
Aug 06, 2024 0.9500 1.010 0.9500 1.000 153,509 +0.05(+5.21%)
Aug 05, 2024 0.9200 0.9752 0.9000 0.9505 184,157 -0.06(-5.89%)
Aug 02, 2024 0.9900 1.030 0.9000 1.010 411,176 -0.01(-0.98%)
Aug 01, 2024 1.040 1.100 1.000 1.020 337,694 -0.02(-1.92%)
Jul 31, 2024 1.080 1.150 1.020 1.040 2,441,017 +0.04(+4.00%)
Jul 30, 2024 1.030 1.050 0.9339 1.000 586,877 -0.06(-5.66%)
Jul 29, 2024 1.070 1.090 1.030 1.060 316,034 +0.01(+0.95%)
Jul 26, 2024 1.170 1.190 1.050 1.050 822,070 -0.12(-10.26%)
Jul 25, 2024 1.210 1.240 1.140 1.170 758,858 -0.02(-1.68%)
Jul 24, 2024 1.130 1.370 1.100 1.190 3,173,207 -0.12(-9.16%)
Jul 23, 2024 1.610 3.000 1.310 1.310 159,980,672 +0.25(+23.58%)
Jul 22, 2024 1.090 1.090 1.050 1.060 44,527 -0.03(-2.75%)
Jul 19, 2024 1.100 1.100 1.060 1.090 15,453 +0.03(+2.83%)
Jul 18, 2024 1.090 1.110 1.060 1.060 30,212 -0.01(-0.93%)
Jul 17, 2024 1.110 1.110 1.040 1.070 67,662 -0.05(-4.46%)
Jul 16, 2024 1.120 1.160 1.090 1.120 184,673 +0.01(+0.90%)
Jul 15, 2024 1.140 1.145 1.090 1.110 42,407 -0.02(-1.77%)
Jul 12, 2024 1.090 1.150 1.090 1.130 47,291 -0.01(-0.88%)
Jul 11, 2024 1.110 1.140 1.110 1.140 38,832 +0.02(+1.79%)
Jul 10, 2024 1.100 1.145 1.050 1.120 70,764 +0.00(+0.00%)
Jul 09, 2024 1.090 1.139 1.090 1.120 38,528 +0.04(+3.71%)
Jul 08, 2024 1.040 1.090 1.040 1.080 31,408 +0.03(+3.13%)
Jul 05, 2024 1.050 1.059 1.000 1.047 65,360 +0.00(+0.20%)
Jul 03, 2024 1.050 1.070 1.040 1.045 15,225 +0.00(+0.48%)
Jul 02, 2024 1.090 1.108 1.000 1.040 115,420 -0.05(-4.59%)
Jul 01, 2024 1.130 1.150 1.070 1.090 53,858 -0.06(-5.22%)
Jun 28, 2024 1.150 1.150 1.124 1.150 25,085 +0.03(+2.68%)
Jun 27, 2024 1.130 1.142 1.100 1.120 20,106 +0.02(+1.82%)
Jun 26, 2024 1.150 1.160 1.050 1.100 63,137 -0.04(-3.51%)
Jun 25, 2024 1.150 1.170 1.130 1.140 57,992 -0.01(-0.87%)
Jun 24, 2024 1.130 1.160 1.100 1.150 63,934 +0.03(+2.68%)
Jun 21, 2024 1.130 1.170 1.060 1.120 292,758 +0.02(+1.82%)
Jun 20, 2024 1.260 1.260 1.070 1.100 280,258 -0.17(-13.39%)
Jun 18, 2024 1.290 1.330 1.240 1.270 60,141 -0.01(-0.78%)
Jun 17, 2024 1.300 1.329 1.250 1.280 88,259 -0.03(-2.29%)
Jun 14, 2024 1.320 1.395 1.270 1.310 172,177 +0.01(+0.92%)
Jun 13, 2024 1.300 1.340 1.250 1.298 77,032 +0.02(+1.41%)
Jun 12, 2024 1.340 1.350 1.270 1.280 112,135 -0.07(-5.19%)
Jun 11, 2024 1.310 1.360 1.230 1.350 92,605 +0.04(+3.05%)
Jun 10, 2024 1.250 1.360 1.200 1.310 136,123 +0.07(+5.82%)
Jun 07, 2024 1.250 1.250 1.180 1.238 112,560 -0.01(-0.96%)
Jun 06, 2024 1.290 1.300 1.200 1.250 221,680 -0.06(-4.58%)
Jun 05, 2024 1.360 1.470 1.200 1.310 2,338,791 -0.05(-3.68%)
Jun 04, 2024 1.330 1.360 1.310 1.360 41,053 +0.05(+3.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.