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 | -0.06 | -7.69230769231 | 0.78 | 0.85 | 0.72 | 170698 | 0.8029712 | CS |
| 4 | -0.23 | -24.2105263158 | 0.95 | 0.95 | 0.7151 | 173630 | 0.81894456 | CS |
| 12 | -0.42 | -36.8421052632 | 1.14 | 1.3 | 0.7151 | 154127 | 0.98953353 | CS |
| 26 | -0.27 | -27.2727272727 | 0.99 | 1.3 | 0.7151 | 147218 | 1.02509519 | CS |
| 52 | -0.1127 | -13.5342860574 | 0.8327 | 4.12 | 0.7151 | 2315995 | 1.97244841 | CS |
| 156 | -54.28 | -98.6909090909 | 55 | 56.625 | 0.7151 | 1162572 | 5.53484501 | CS |
| 260 | -40.28 | -98.243902439 | 41 | 127 | 0.7151 | 1015083 | 24.0315268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 0.765 | -0.021 | -2.67 | 0.772647 | 0.772647 | 0.729 | 73579 |
| 1740180900 | 0.786 | 0.017 | 2.21 | 0.765 | 0.79 | 0.761 | 40433 |
| 1740094500 | 0.769 | -0.0466 | -5.71 | 0.7825 | 0.7989 | 0.755 | 91278 |
| 1740008100 | 0.8156 | 0.0254 | 3.21 | 0.81 | 0.85 | 0.77 | 585007 |
| 1739921700 | 0.7902 | 0.049 | 6.61 | 0.78 | 0.8 | 0.7615 | 63192 |
| 1739576100 | 0.7412 | -0.0468 | -5.94 | 0.768 | 0.775251 | 0.7183 | 75242 |
| 1739489700 | 0.788 | 0.0114 | 1.47 | 0.7782 | 0.7999 | 0.75 | 92719 |
| 1739403300 | 0.7766 | -0.0018 | -0.23 | 0.77175 | 0.79 | 0.74 | 209157 |
| 1739316900 | 0.7784 | -0.0001 | -0.01 | 0.77 | 0.7785 | 0.73 | 46971 |
| 1739230500 | 0.7785 | 0.005899 | 0.76 | 0.8 | 0.8 | 0.755 | 41495 |
| 1738971300 | 0.772601 | -0.017399 | -2.20 | 0.775 | 0.806369 | 0.77 | 39235 |
| 1738884900 | 0.79 | -0.0283 | -3.46 | 0.8097 | 0.81 | 0.77 | 40417 |
| 1738798500 | 0.8183 | 0.0384 | 4.92 | 0.7675999 | 0.8183 | 0.765 | 82849 |
| 1738712100 | 0.7799 | -0.0491 | -5.92 | 0.805 | 0.8199999 | 0.7622 | 117181 |
| 1738625700 | 0.829 | -0.001 | -0.12 | 0.8398 | 0.8399 | 0.802 | 47023 |
| 1738366500 | 0.83 | 0 | 0.00 | 0.81 | 0.84 | 0.805 | 79190 |
| 1738280100 | 0.83 | -0.029 | -3.38 | 0.86 | 0.872624 | 0.793965 | 129022 |
| 1738193700 | 0.859 | 0.029 | 3.49 | 0.861 | 0.9498 | 0.8 | 815811 |
| 1738107300 | 0.83 | -0.1203 | -12.66 | 0.95 | 0.95 | 0.7151 | 629163 |
| 1738020900 | 0.9503 | -0.0278 | -2.84 | 0.96 | 0.9781 | 0.92 | 51772 |
| 1737761700 | 0.9781 | 0.0141 | 1.46 | 1 | 1.0099 | 0.96 | 116360 |
| 1737675300 | 0.964 | 0 | 0.00 | 0.964 | 0.964 | 0.964 | 0 |
| 1737588900 | 0.964 | -0.0085 | -0.87 | 0.973 | 1.02 | 0.95 | 60091 |
| 1737502500 | 0.9725 | 0.0125 | 1.30 | 1.02 | 1.02 | 0.9617 | 93104 |
| 1737156900 | 0.96 | -0.08 | -7.69 | 1.02 | 1.025 | 0.96 | 100888 |
| 1737070500 | 1.04 | 0.02 | 1.96 | 1.01 | 1.0583 | 1 | 54364 |
| 1736984100 | 1.02 | 0 | 0.00 | 1.03 | 1.03 | 0.9926 | 62907 |
| 1736897700 | 1.02 | 0.01 | 0.99 | 1.01 | 1.04 | 1.01 | 21095 |
| 1736811300 | 1.01 | -0.01 | -0.98 | 0.99 | 1.04 | 0.99 | 42330 |
| 1736552100 | 1.02 | 0 | 0.00 | 1.035 | 1.035 | 0.9911 | 90803 |
| 1736379300 | 1.02 | -0.05 | -4.67 | 1.07 | 1.0749 | 1.02 | 53446 |
| 1736292900 | 1.07 | -0.01 | -0.82 | 1.05 | 1.1 | 1.03 | 83139 |
| 1736206500 | 1.0788 | -0.01 | -1.03 | 1.08 | 1.1 | 1.06 | 72148 |
| 1735947300 | 1.09 | 0.03 | 2.78 | 1.08 | 1.1 | 1.05 | 74872 |
| 1735860900 | 1.0605 | 0.05 | 5.00 | 1.01 | 1.1299999 | 1.01 | 92923 |
| 1735688100 | 1.01 | -0.02 | -1.94 | 1.02 | 1.04 | 0.97 | 132246 |
| 1735601700 | 1.03 | 0.01 | 0.98 | 1.03 | 1.0759 | 1.01 | 156679 |
| 1735342500 | 1.02 | -0.03 | -2.86 | 1.0501 | 1.06 | 1.0059 | 113645 |
| 1735256100 | 1.05 | 0 | 0.00 | 1.04 | 1.07 | 1.02 | 59577 |
| 1735077840 | 1.05 | 0.02 | 1.94 | 1.04 | 1.05 | 1.01 | 62597 |
| 1734996900 | 1.03 | -0.04 | -3.74 | 1.0667 | 1.0689 | 1.01 | 61842 |
| 1734737700 | 1.07 | 0.02 | 1.90 | 1.032 | 1.07 | 1 | 128041 |
| 1734651300 | 1.05 | -0.06 | -5.41 | 1.1065 | 1.11 | 1.05 | 108316 |
| 1734564900 | 1.11 | -0.02 | -1.77 | 1.11 | 1.16 | 1.089 | 106693 |
| 1734478500 | 1.1299999 | 0.03 | 3.20 | 1.1 | 1.1299999 | 1.07 | 144438 |
| 1734392100 | 1.095 | 0 | 0.46 | 1.1 | 1.1076 | 1.07 | 67681 |
| 1734132900 | 1.09 | 0 | 0.00 | 1.08 | 1.09 | 1.0606 | 37092 |
| 1734046500 | 1.09 | -0.01 | -0.91 | 1.11 | 1.11 | 1.05 | 126504 |
| 1733960100 | 1.1 | -0.08 | -6.78 | 1.2 | 1.2 | 1.07 | 198243 |
| 1733873700 | 1.18 | -0.05 | -4.07 | 1.26 | 1.27 | 1.1399999 | 138254 |
| 1733787300 | 1.23 | 0.03 | 2.50 | 1.25 | 1.25 | 1.17 | 121054 |
| 1733528100 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.11 | 158659 |
| 1733441700 | 1.15 | -0.04 | -3.36 | 1.23 | 1.23 | 1.11 | 205082 |
| 1733355300 | 1.19 | 0.08 | 7.21 | 1.1399999 | 1.3 | 1.1299999 | 933892 |
| 1733268900 | 1.11 | 0.04 | 3.74 | 1.1399999 | 1.18 | 1.04 | 893142 |
| 1733182500 | 1.07 | 0.07 | 7.00 | 1 | 1.07 | 1 | 174202 |
| 1732917840 | 1 | 0.009 | 0.91 | 1 | 1.01 | 0.99 | 132636 |
| 1732750500 | 0.991 | -0.009 | -0.90 | 1.02 | 1.02 | 0.98 | 143648 |
| 1732664100 | 1 | -0.01 | -0.99 | 0.999 | 1.02 | 0.9902 | 73832 |
| 1732577700 | 1.01 | 0 | 0.00 | 1.0103 | 1.02 | 1 | 108930 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
