Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Adial Pharmaceuticals Inc | ADIL | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
1.42 | 1.31 | 1.43 | 1.33 | 1.40 |
ADIL Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.77 | 2.11 | 1.25 | 1.56 | 515,396 | -0.35 | -19.77% |
1 Month | 1.62 | 4.12 | 1.25 | 2.84 | 6,056,353 | -0.20 | -12.35% |
3 Months | 1.76 | 4.12 | 0.765 | 2.19 | 4,238,176 | -0.34 | -19.32% |
6 Months | 2.81 | 4.12 | 0.765 | 2.19 | 2,017,104 | -1.39 | -49.47% |
1 Year | 9.055 | 14.00 | 0.765 | 4.90 | 1,672,705 | -7.64 | -84.32% |
3 Years | 59.25 | 127.00 | 0.765 | 20.80 | 860,345 | -57.83 | -97.60% |
5 Years | 73.25 | 127.00 | 0.765 | 32.61 | 754,063 | -71.83 | -98.06% |
ADIL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
29 Mar 2024 | 1.33 | -0.07 | -5.00% | 1.42 | 1.43 | 1.31 | 84,269 |
28 Mar 2024 | 1.40 | 0.03 | 2.56% | 1.35 | 1.43 | 1.28 | 193,741 |
27 Mar 2024 | 1.365 | 0.01 | 1.11% | 1.33 | 1.47 | 1.33 | 194,627 |
26 Mar 2024 | 1.35 | -0.35 | -20.59% | 1.70 | 1.75 | 1.25 | 649,332 |
23 Mar 2024 | 1.70 | -0.01 | -0.58% | 1.75 | 2.11 | 1.61 | 1,366,641 |
22 Mar 2024 | 1.71 | -0.04 | -2.29% | 1.77 | 1.80 | 1.65 | 172,641 |
21 Mar 2024 | 1.75 | 0.10 | 6.06% | 1.78 | 1.83 | 1.60 | 345,323 |
20 Mar 2024 | 1.65 | 0.02 | 1.23% | 1.60 | 1.72 | 1.55 | 128,534 |
19 Mar 2024 | 1.63 | 0.05 | 3.16% | 1.54 | 1.75 | 1.54 | 316,391 |
16 Mar 2024 | 1.58 | -0.16 | -9.20% | 1.74 | 1.74 | 1.50 | 289,486 |
15 Mar 2024 | 1.74 | -0.01 | -0.57% | 1.76 | 1.96 | 1.6204 | 639,218 |
14 Mar 2024 | 1.75 | -0.15 | -7.89% | 1.90 | 1.998 | 1.7131 | 537,420 |
13 Mar 2024 | 1.90 | -0.10 | -5.00% | 2.06 | 2.14 | 1.88 | 400,613 |
12 Mar 2024 | 2.00 | -0.06 | -2.91% | 2.03 | 2.30 | 1.9601 | 938,748 |
09 Mar 2024 | 2.06 | -0.06 | -2.83% | 2.07 | 2.20 | 1.96 | 876,747 |
08 Mar 2024 | 2.12 | -0.01 | -0.47% | 2.11 | 2.50 | 1.90 | 2,037,460 |
07 Mar 2024 | 2.13 | -0.66 | -23.66% | 2.63 | 2.63 | 2.02 | 616,645 |
06 Mar 2024 | 2.79 | 0.04 | 1.45% | 2.82 | 2.97 | 2.29 | 1,199,323 |
05 Mar 2024 | 2.75 | -0.51 | -15.64% | 3.26 | 3.60 | 2.67 | 3,603,842 |
02 Mar 2024 | 3.26 | 1.22 | 59.80% | 3.13 | 4.12 | 2.70 | 77,818,059 |
01 Mar 2024 | 2.04 | 0.42 | 25.93% | 1.62 | 2.50 | 1.61 | 28,802,275 |