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
|
|
|---|---|---|---|---|
| -0.09 | -5.03% | 1.70 | 19:40:06 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.80 | 1.67 | 1.8256 | 1.70 | 1.79 |
ADIL Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.71 | 1.92 | 1.552 | 1.71 | 212,187 | -0.01 | -0.58% |
| 1 Month | 1.15 | 3.10 | 1.05 | 2.48 | 7,301,306 | 0.55 | 47.83% |
| 3 Months | 1.17 | 4.12 | 0.765 | 2.30 | 6,759,595 | 0.53 | 45.30% |
| 6 Months | 2.24 | 4.12 | 0.765 | 2.29 | 3,211,710 | -0.54 | -24.11% |
| 1 Year | 7.875 | 14.00 | 0.765 | 4.21 | 2,220,338 | -6.18 | -78.41% |
| 3 Years | 56.3675 | 127.00 | 0.765 | 17.24 | 1,049,386 | -54.67 | -96.98% |
| 5 Years | 69.50 | 127.00 | 0.765 | 28.47 | 866,396 | -67.80 | -97.55% |
ADIL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.70 | -0.09 | -5.03% | 1.80 | 1.8256 | 1.67 | 107,713 |
| May 02 2024 | 1.79 | 0.03 | 1.70% | 1.79 | 1.92 | 1.7634 | 245,292 |
| May 01 2024 | 1.76 | 0.06 | 3.53% | 1.74 | 1.7887 | 1.68 | 129,500 |
| Apr 30 2024 | 1.70 | 0.01 | 0.59% | 1.69 | 1.77 | 1.66 | 236,442 |
| Apr 29 2024 | 1.69 | 0.08 | 4.97% | 1.60 | 1.7499 | 1.60 | 203,504 |
| Apr 26 2024 | 1.61 | -0.12 | -6.94% | 1.71 | 1.75 | 1.552 | 246,196 |
| 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 |
