Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Adial Pharmaceuticals Inc | ADIL | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.03 | 1.75% | 1.74 | 18:30:17 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.68 | 1.6267 | 1.76 | 1.73 | 1.71 |
ADIL Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.30 | 2.30 | 1.62 | 1.88 | 711,693 | -0.56 | -24.35% |
| 1 Month | 1.42 | 3.10 | 1.05 | 2.48 | 7,659,670 | 0.32 | 22.54% |
| 3 Months | 1.21 | 4.12 | 0.765 | 2.30 | 6,740,864 | 0.53 | 43.80% |
| 6 Months | 2.39 | 4.12 | 0.765 | 2.29 | 3,177,380 | -0.65 | -27.20% |
| 1 Year | 8.50 | 14.00 | 0.765 | 4.22 | 2,219,401 | -6.76 | -79.53% |
| 3 Years | 54.50 | 127.00 | 0.765 | 17.29 | 1,048,548 | -52.76 | -96.81% |
| 5 Years | 60.75 | 127.00 | 0.765 | 28.53 | 866,196 | -59.01 | -97.14% |
ADIL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.73 | 0.02 | 1.17% | 1.67 | 1.76 | 1.622 | 139,747 |
| Apr 24 2024 | 1.71 | 0.01 | 0.59% | 1.65 | 1.76 | 1.62 | 146,151 |
| Apr 23 2024 | 1.70 | -0.20 | -10.53% | 1.86 | 1.8753 | 1.65 | 439,742 |
| Apr 22 2024 | 1.90 | -0.03 | -1.55% | 2.02 | 2.05 | 1.8064 | 2,509,155 |
| Apr 19 2024 | 1.93 | -0.24 | -11.06% | 2.04 | 2.18 | 1.87 | 310,010 |
| Apr 18 2024 | 2.17 | -0.15 | -6.47% | 2.30 | 2.30 | 2.12 | 153,407 |
| Apr 17 2024 | 2.32 | 0.08 | 3.57% | 2.24 | 2.46 | 1.70 | 1,209,772 |
| Apr 16 2024 | 2.24 | -0.37 | -14.18% | 2.60 | 2.62 | 2.2289 | 665,202 |
| Apr 15 2024 | 2.61 | 0.28 | 12.02% | 2.25 | 3.10 | 2.22 | 3,278,798 |
| Apr 12 2024 | 2.33 | -0.65 | -21.81% | 2.68 | 2.87 | 2.29 | 2,727,070 |
| Apr 11 2024 | 2.98 | 0.65 | 27.90% | 2.37 | 3.08 | 2.34 | 37,552,548 |
| Apr 10 2024 | 2.33 | 1.20 | 106.19% | 2.55 | 2.74 | 1.75 | 106,138,150 |
| Apr 09 2024 | 1.13 | 0.00 | 0.00% | 1.14 | 1.17 | 1.0978 | 104,971 |
| Apr 08 2024 | 1.13 | -0.03 | -2.59% | 1.14 | 1.17 | 1.05 | 1,059,284 |
| Apr 05 2024 | 1.16 | -0.06 | -4.92% | 1.15 | 1.19 | 1.11 | 140,927 |
| Apr 04 2024 | 1.22 | -0.02 | -1.61% | 1.26 | 1.37 | 1.21 | 257,774 |
| Apr 03 2024 | 1.24 | 0.01 | 0.81% | 1.27 | 1.2784 | 1.17 | 109,849 |
| Apr 02 2024 | 1.23 | 0.00 | 0.00% | 1.20 | 1.23 | 1.15 | 103,106 |
| Apr 01 2024 | 1.23 | -0.10 | -7.52% | 1.29 | 1.31 | 1.16 | 158,388 |
| Mar 28 2024 | 1.33 | -0.07 | -5.00% | 1.42 | 1.43 | 1.31 | 84,269 |
| Mar 27 2024 | 1.40 | 0.03 | 2.56% | 1.35 | 1.43 | 1.28 | 193,741 |
| Mar 26 2024 | 1.365 | 0.01 | 1.11% | 1.33 | 1.47 | 1.33 | 194,627 |
