ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ADIL Adial Pharmaceuticals Inc

1.42
0.02 (1.43%)
29 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Adial Pharmaceuticals Inc ADIL NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
0.02 1.43% 1.42 10:42:37
Open Price Low Price High Price Close Price Previous Close
1.42 1.31 1.43 1.33 1.40
more quote information »

ADIL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.772.111.251.56515,396-0.35-19.77%
1 Month1.624.121.252.846,056,353-0.20-12.35%
3 Months1.764.120.7652.194,238,176-0.34-19.32%
6 Months2.814.120.7652.192,017,104-1.39-49.47%
1 Year9.05514.000.7654.901,672,705-7.64-84.32%
3 Years59.25127.000.76520.80860,345-57.83-97.60%
5 Years73.25127.000.76532.61754,063-71.83-98.06%

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

Your Recent History

Delayed Upgrade Clock