ADIL

Adial Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
more quote information »

ADIL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.532.611.852.28539,733-0.41-16.21%
1 Month2.743.29941.852.85977,226-0.62-22.63%
3 Months2.003.29941.602.52688,1150.126.0%
6 Months1.25924.001.142.561,606,0860.860868.36%
1 Year1.464.001.002.311,075,9930.6645.21%
3 Years4.009.441.002.92635,753-1.88-47.0%
5 Years4.009.441.002.92635,753-1.88-47.0%

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
See More Historical Prices »


Your Recent History
NASDAQ
ADIL
Adial Phar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.