1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Adial Pharmaceuticals Inc (ADIL)
  7. Historical

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
0.00 0.0% 3.88 20:00:00
Open Price Low Price High Price Close Price Prev Close
3.88
more quote information »

ADIL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.674.28383.563.99183,9590.215.72%
1 Month4.075.083.564.27368,614-0.19-4.67%
3 Months2.435.082.273.74463,9421.4559.67%
6 Months2.165.081.913.08808,9121.7279.63%
1 Year1.985.081.602.73728,9221.9095.96%
3 Years2.579.441.002.94698,7801.3150.97%
5 Years4.009.441.002.94651,093-0.12-3.0%

ADIL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 3.88 -0.11 -2.76% 4.05 4.0501 3.80 114,961
Oct 14 2021 3.99 -0.11 -2.68% 4.19 4.2838 3.9399 174,051
Oct 13 2021 4.10 0.36 9.63% 3.84 4.12 3.74 488,176
Oct 12 2021 3.74 0.03 0.81% 3.70 3.80 3.6401 73,793
Oct 11 2021 3.71 0.01 0.27% 3.67 3.83 3.56 68,814
Oct 08 2021 3.70 -0.17 -4.39% 3.91 3.9285 3.70 121,504
Oct 07 2021 3.87 0.00 0.0% 3.88 3.89 3.77 255,495
Oct 06 2021 3.87 -0.07 -1.78% 3.87 3.98 3.79 122,042
Oct 05 2021 3.94 0.18 4.79% 3.73 4.1099 3.725 239,847
Oct 04 2021 3.76 -0.41 -9.83% 4.18 4.22 3.65 432,460
Oct 01 2021 4.17 -0.12 -2.8% 4.23 4.2694 3.77 554,688
Sep 30 2021 4.29 0.11 2.63% 4.20 4.3499 4.13 222,976
Sep 29 2021 4.18 -0.11 -2.56% 4.30 4.35 4.09 291,761
Sep 28 2021 4.29 -0.23 -5.09% 4.47 5.00 4.16 1,098,330
Sep 27 2021 4.52 -0.11 -2.38% 4.57 4.65 4.40 296,143
Sep 24 2021 4.63 -0.04 -0.86% 4.66 5.08 4.41 1,051,440
Sep 23 2021 4.67 0.28 6.38% 4.44 4.74 4.30 1,023,180
Sep 22 2021 4.39 0.15 3.54% 4.26 4.40 4.22 280,673
Sep 21 2021 4.24 0.12 2.91% 4.16 4.2981 4.10 161,195
Sep 20 2021 4.12 -0.07 -1.67% 4.07 4.20 4.02 300,759
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.