Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Adial Pharmaceuticals Inc | ADIL | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.01 | -0.47% | 2.12 | 14:56:13 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 2.07 | 2.06 | 2.18 | 2.13 |
ADIL Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.53 | 2.61 | 1.85 | 2.28 | 539,733 | -0.41 | -16.21% |
| 1 Month | 2.74 | 3.2994 | 1.85 | 2.85 | 977,226 | -0.62 | -22.63% |
| 3 Months | 2.00 | 3.2994 | 1.60 | 2.52 | 688,115 | 0.12 | 6.0% |
| 6 Months | 1.2592 | 4.00 | 1.14 | 2.56 | 1,606,086 | 0.8608 | 68.36% |
| 1 Year | 1.46 | 4.00 | 1.00 | 2.31 | 1,075,993 | 0.66 | 45.21% |
| 3 Years | 4.00 | 9.44 | 1.00 | 2.92 | 635,753 | -1.88 | -47.0% |
| 5 Years | 4.00 | 9.44 | 1.00 | 2.92 | 635,753 | -1.88 | -47.0% |
ADIL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2021 | 2.13 | -0.03 | -1.39% | 2.13 | 2.199 | 1.85 | 518,321 |
| Mar 04 2021 | 2.16 | -0.19 | -8.09% | 2.30 | 2.44 | 2.05 | 939,187 |
| Mar 03 2021 | 2.35 | -0.17 | -6.75% | 2.57 | 2.57 | 2.33 | 313,788 |
| Mar 02 2021 | 2.52 | 0.13 | 5.44% | 2.41 | 2.57 | 2.3515 | 410,965 |
| Mar 01 2021 | 2.39 | -0.12 | -4.78% | 2.53 | 2.61 | 2.34 | 516,404 |
| Feb 26 2021 | 2.51 | -0.24 | -8.73% | 2.9167 | 2.96 | 2.46 | 2,035,957 |
| Feb 25 2021 | 2.75 | -0.38 | -12.14% | 3.08 | 3.29 | 2.74 | 1,514,135 |
| Feb 24 2021 | 3.13 | 0.05 | 1.62% | 2.99 | 3.20 | 2.9623 | 652,941 |
| Feb 23 2021 | 3.08 | 0.28 | 10.0% | 2.70 | 3.11 | 2.33 | 2,888,176 |
| Feb 22 2021 | 2.80 | -0.17 | -5.72% | 2.92 | 3.1076 | 2.78 | 595,181 |
| Feb 19 2021 | 2.97 | 0.01 | 0.34% | 2.942 | 3.05 | 2.83 | 502,149 |
| Feb 18 2021 | 2.96 | -0.15 | -4.82% | 3.11 | 3.11 | 2.8229 | 459,306 |
| Feb 17 2021 | 3.11 | -0.08 | -2.51% | 3.19 | 3.19 | 2.9147 | 579,812 |
| Feb 16 2021 | 3.19 | 0.17 | 5.63% | 3.01 | 3.2994 | 2.8801 | 740,473 |
| Feb 12 2021 | 3.02 | 0.11 | 3.78% | 2.90 | 3.06 | 2.76 | 594,124 |
| Feb 11 2021 | 2.91 | 0.02 | 0.69% | 2.94 | 3.07 | 2.86 | 614,649 |
| Feb 10 2021 | 2.89 | -0.09 | -3.02% | 3.04 | 3.10 | 2.56 | 1,121,267 |
| Feb 09 2021 | 2.98 | -0.13 | -4.18% | 2.97 | 3.0697 | 2.88 | 853,196 |
| Feb 08 2021 | 3.11 | 0.31 | 11.07% | 2.74 | 3.19 | 2.6201 | 3,099,301 |
