Adial Pharmaceuticals Inc (ADIL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -4.54545454545 | 1.1 | 1.12 | 1.05 | 128665 | 1.07611909 | CS |
| 4 | 0.0522 | 5.23150932051 | 0.9978 | 1.12 | 0.95 | 131691 | 1.04400365 | CS |
| 12 | -0.09 | -7.89473684211 | 1.14 | 3 | 0.9 | 3061525 | 1.29012719 | CS |
| 26 | -0.73 | -41.0112359551 | 1.78 | 3.1 | 0.9 | 2722070 | 1.83389139 | CS |
| 52 | -1.47 | -58.3333333333 | 2.52 | 4.3 | 0.765 | 2365811 | 1.98884007 | CS |
| 156 | -100.7 | -98.9680589681 | 101.75 | 127 | 0.765 | 1187600 | 7.72454551 | CS |
| 260 | -35.95 | -97.1621621622 | 37 | 127 | 0.765 | 1016536 | 24.10140464 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 1.05 | -0.03 | -2.78 | 1.09 | 1.0961 | 1.05 | 217227 |
| 1726698900 | 1.08 | -0.02 | -1.82 | 1.1 | 1.11 | 1.08 | 83998 |
| 1726612500 | 1.1 | 0.01 | 0.92 | 1.1065 | 1.12 | 1.06 | 142876 |
| 1726526100 | 1.09 | 0.01 | 0.93 | 1.06 | 1.12 | 1.06 | 123858 |
| 1726266900 | 1.08 | -0.01 | -0.92 | 1.07 | 1.1 | 1.062 | 64818 |
| 1726180500 | 1.09 | -0.01 | -0.91 | 1.0989 | 1.11 | 1.06 | 105169 |
| 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 | 51365 |
| 1725921300 | 1.01 | 0.01 | 1.00 | 1 | 1.02 | 0.9632 | 80544 |
| 1725662100 | 1 | -0.02 | -1.96 | 1.02 | 1.04 | 0.98 | 74474 |
| 1725575700 | 1.02 | -0.02 | -1.92 | 1.0014 | 1.04 | 1 | 76559 |
| 1725489300 | 1.04 | 0.04 | 4.00 | 1.01 | 1.04 | 0.97 | 231825 |
| 1725402900 | 1 | 0.019 | 1.94 | 0.97 | 1.03 | 0.96 | 94944 |
| 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 | 84324 |
| 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 | 0.953 | 0.98 | 0.943296 | 209243 |
| 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 | 0.932201 | 0.9752 | 0.9 | 170998 |
| 1722638100 | 1.01 | -0.01 | -0.98 | 0.9949 | 1.03 | 0.9 | 393845 |
| 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 | 736148 |
| 1721860500 | 1.19 | -0.12 | -9.16 | 1.19 | 1.37 | 1.12 | 2985029 |
| 1721774100 | 1.31 | 0.23 | 21.35 | 1.6099 | 3 | 1.31 | 159963912 |
| 1721687700 | 1.0794999 | -0.01 | -0.96 | 1.09 | 1.09 | 1.05 | 41670 |
| 1721428500 | 1.09 | 0.03 | 2.83 | 1.0824 | 1.09 | 1.0605 | 14377 |
| 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 | 67431 |
| 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 | 1.1296 | 1.1399999 | 1.12 | 38403 |
| 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 |
| 1720040640 | 1.05 | 0.01 | 0.96 | 1.05 | 1.07 | 1.04 | 15225 |
| 1719959700 | 1.04 | -0.05 | -4.59 | 1.09 | 1.108 | 1 | 115420 |
| 1719873300 | 1.09 | -0.06 | -5.22 | 1.1399999 | 1.15 | 1.07 | 53858 |
| 1719614100 | 1.15 | 0.03 | 2.68 | 1.15 | 1.15 | 1.1241 | 25085 |
| 1719527700 | 1.12 | 0.02 | 1.82 | 1.1299999 | 1.1424 | 1.1 | 20106 |
| 1719441300 | 1.1 | -0.04 | -3.51 | 1.15 | 1.1599 | 1.05 | 62948 |
| 1719354900 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.17 | 1.1299999 | 57992 |
| 1719268500 | 1.15 | 0.03 | 2.68 | 1.1299999 | 1.16 | 1.1001 | 63934 |
| 1719009300 | 1.12 | 0.02 | 1.82 | 1.1299999 | 1.17 | 1.06 | 292758 |
| 1718922900 | 1.1 | -0.17 | -13.39 | 1.26 | 1.26 | 1.07 | 280258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
