Adial Pharmaceuticals Inc (ADIL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0924 | -8.71698113208 | 1.06 | 1.06 | 0.95 | 65100 | 0.99065635 | CS |
| 4 | -0.0524 | -5.13725490196 | 1.02 | 1.12 | 0.95 | 97605 | 1.05376818 | CS |
| 12 | -0.1424 | -12.8288288288 | 1.11 | 3 | 0.9 | 2960823 | 1.28971166 | CS |
| 26 | -0.3024 | -23.811023622 | 1.27 | 3.1 | 0.9 | 2700673 | 1.83522942 | CS |
| 52 | -1.7724 | -64.6861313869 | 2.74 | 4.12 | 0.765 | 2361808 | 1.98508231 | CS |
| 156 | -103.5324 | -99.0740669856 | 104.5 | 116.25 | 0.765 | 1182936 | 7.11257482 | CS |
| 260 | -35.5324 | -97.3490410959 | 36.5 | 127 | 0.765 | 1016774 | 24.08850199 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727994900 | 0.9676 | 0.0171 | 1.80 | 0.9678 | 0.979 | 0.96 | 36142 |
| 1727908500 | 0.9505 | -0.0229 | -2.35 | 0.977 | 0.99 | 0.9502 | 36334 |
| 1727822100 | 0.9734 | -0.0256 | -2.56 | 1.02 | 1.02 | 0.95 | 66510 |
| 1727735700 | 0.999 | -0.011 | -1.09 | 1.01 | 1.02 | 0.965 | 75775 |
| 1727476500 | 1.01 | 0.01 | 0.97 | 1.01 | 1.04 | 0.99 | 57532 |
| 1727390100 | 1.0003 | -0.04 | -3.82 | 1.06 | 1.06 | 1 | 89348 |
| 1727303700 | 1.04 | -0.01 | -0.95 | 1.04 | 1.0672 | 1.0201 | 66799 |
| 1727217300 | 1.05 | -0.01 | -0.94 | 1.05 | 1.08 | 1.04 | 53377 |
| 1727130900 | 1.06 | 0.01 | 0.95 | 1.05 | 1.09 | 1.05 | 39548 |
| 1726871700 | 1.05 | 0 | 0.00 | 1.05 | 1.09 | 1.0406 | 86724 |
| 1726785300 | 1.05 | -0.03 | -2.78 | 1.1 | 1.1 | 1.05 | 220189 |
| 1726698900 | 1.08 | -0.02 | -1.82 | 1.1 | 1.11 | 1.08 | 86498 |
| 1726612500 | 1.1 | 0.01 | 0.92 | 1.12 | 1.12 | 1.06 | 143470 |
| 1726526100 | 1.09 | 0.01 | 0.93 | 1.06 | 1.12 | 1.06 | 123959 |
| 1726266900 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1 | 1.062 | 69207 |
| 1726180500 | 1.09 | -0.01 | -0.91 | 1.1 | 1.11 | 1.06 | 107856 |
| 1726094100 | 1.1 | 0.09 | 8.91 | 1.01 | 1.11 | 1.01 | 343973 |
| 1726007700 | 1.01 | 0 | 0.00 | 1.01 | 1.03 | 0.9925 | 52369 |
| 1725921300 | 1.01 | 0.01 | 1.00 | 1 | 1.02 | 0.9632 | 80544 |
| 1725662100 | 1 | -0.02 | -1.96 | 1.01 | 1.04 | 0.98 | 74600 |
| 1725575700 | 1.02 | -0.02 | -1.92 | 1.02 | 1.04 | 1 | 77490 |
| 1725489300 | 1.04 | 0.04 | 4.00 | 1.01 | 1.04 | 0.97 | 231825 |
| 1725402900 | 1 | 0.019 | 1.94 | 0.99 | 1.03 | 0.96 | 96904 |
| 1725057300 | 0.981 | -0.008 | -0.81 | 0.975 | 1 | 0.95 | 78749 |
| 1724970900 | 0.989 | 0.025 | 2.59 | 0.97 | 1 | 0.9564 | 96953 |
| 1724884500 | 0.964 | -0.0266 | -2.69 | 0.9831 | 1.01 | 0.9601 | 129537 |
| 1724798100 | 0.9906 | -0.0694 | -6.55 | 1.04 | 1.04 | 0.9801 | 81956 |
| 1724711700 | 1.06 | 0.09 | 9.50 | 0.99 | 1.06 | 0.972 | 281165 |
| 1724452500 | 0.968 | -0.0419 | -4.15 | 0.9978 | 0.9978 | 0.95 | 124882 |
| 1724366100 | 1.0099 | 0.03 | 3.05 | 0.99 | 1.05 | 0.9843 | 287402 |
| 1724279700 | 0.98 | 0.0049 | 0.50 | 0.9706 | 0.99 | 0.9706 | 121572 |
| 1724193300 | 0.9751 | -0.0049 | -0.50 | 0.99 | 0.9919 | 0.9602 | 106384 |
| 1724106900 | 0.98 | 0.0052 | 0.53 | 0.9865 | 1.01 | 0.95 | 225213 |
| 1723847700 | 0.9748 | 0.0057 | 0.59 | 0.9691 | 0.9974 | 0.94 | 84991 |
| 1723761300 | 0.9691 | 0.004 | 0.41 | 0.9622 | 1.0099 | 0.93 | 168984 |
| 1723674900 | 0.9651 | -0.0094 | -0.96 | 0.95 | 0.9695 | 0.94 | 229776 |
| 1723588500 | 0.9745 | 0.0095 | 0.98 | 0.99 | 0.99 | 0.943296 | 222280 |
| 1723502100 | 0.965 | -0.025 | -2.53 | 0.97 | 1 | 0.9561 | 112243 |
| 1723242900 | 0.99 | 0.01 | 1.02 | 0.98 | 1.05 | 0.96 | 82575 |
| 1723156500 | 0.98 | -0.0111 | -1.12 | 0.99 | 0.991 | 0.93 | 137344 |
| 1723070100 | 0.9911 | -0.0089 | -0.89 | 0.9796 | 1.02 | 0.9571 | 243612 |
| 1722983700 | 1 | 0.0495 | 5.21 | 0.95 | 1.01 | 0.95 | 149412 |
| 1722897300 | 0.9505 | -0.0595 | -5.89 | 0.92 | 0.9752 | 0.9 | 184132 |
| 1722638100 | 1.01 | -0.01 | -0.98 | 0.9949 | 1.03 | 0.9 | 409577 |
| 1722551700 | 1.02 | -0.02 | -1.92 | 1.04 | 1.1 | 1 | 337458 |
| 1722465300 | 1.04 | 0.04 | 4.00 | 1.08 | 1.15 | 1.02 | 2440801 |
| 1722378900 | 1 | -0.06 | -5.66 | 1.03 | 1.0499 | 0.9339 | 583837 |
| 1722292500 | 1.06 | 0.01 | 0.95 | 1.07 | 1.09 | 1.03 | 310544 |
| 1722033300 | 1.05 | -0.12 | -10.26 | 1.17 | 1.19 | 1.05 | 813500 |
| 1721946900 | 1.17 | -0.02 | -1.68 | 1.21 | 1.24 | 1.1399999 | 757515 |
| 1721860500 | 1.19 | -0.12 | -9.16 | 1.1299999 | 1.37 | 1.1 | 3170458 |
| 1721774100 | 1.31 | 0.25 | 23.58 | 1.6099 | 3 | 1.31 | 159963912 |
| 1721687700 | 1.06 | -0.03 | -2.75 | 1.09 | 1.09 | 1.05 | 44527 |
| 1721428500 | 1.09 | 0.03 | 2.83 | 1.1 | 1.1 | 1.0605 | 15453 |
| 1721342100 | 1.06 | -0.01 | -0.93 | 1.09 | 1.1096 | 1.06 | 30212 |
| 1721255700 | 1.07 | -0.05 | -4.46 | 1.11 | 1.11 | 1.04 | 67661 |
| 1721169300 | 1.12 | 0.01 | 0.90 | 1.1 | 1.16 | 1.09 | 184623 |
| 1721082900 | 1.11 | -0.02 | -1.77 | 1.1399999 | 1.145 | 1.09 | 42397 |
| 1720823700 | 1.1299999 | -0.01 | -0.88 | 1.09 | 1.15 | 1.09 | 47248 |
| 1720737300 | 1.1399999 | 0.02 | 1.79 | 1.11 | 1.1399999 | 1.11 | 38822 |
| 1720650900 | 1.12 | 0 | 0.00 | 1.1 | 1.1448 | 1.05 | 70644 |
| 1720564500 | 1.12 | 0.04 | 3.71 | 1.09 | 1.1385 | 1.09 | 38503 |
| 1720478100 | 1.0799 | 0.03 | 3.13 | 1.04 | 1.09 | 1.04 | 31408 |
| 1720218900 | 1.0471 | -0 | -0.28 | 1.05 | 1.059 | 1 | 65280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
