ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ADIL Adial Pharmaceuticals Inc

1.42
0.02 (1.43%)
Mar 28 2024 - Closed
Delayed by 15 minutes

ADIL Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 25 2024 1.35 -0.35 -20.59% 1.70 1.75 1.25 649,332
Mar 22 2024 1.70 -0.01 -0.58% 1.75 2.11 1.61 1,366,641
Mar 21 2024 1.71 -0.04 -2.29% 1.77 1.80 1.65 172,641
Mar 20 2024 1.75 0.10 6.06% 1.78 1.83 1.60 345,323
Mar 19 2024 1.65 0.02 1.23% 1.60 1.72 1.55 128,534
Mar 18 2024 1.63 0.05 3.16% 1.54 1.75 1.54 316,391
Mar 15 2024 1.58 -0.16 -9.20% 1.74 1.74 1.50 289,486
Mar 14 2024 1.74 -0.01 -0.57% 1.76 1.96 1.6204 639,218
Mar 13 2024 1.75 -0.15 -7.89% 1.90 1.998 1.7131 537,420
Mar 12 2024 1.90 -0.10 -5.00% 2.06 2.14 1.88 400,613
Mar 11 2024 2.00 -0.06 -2.91% 2.03 2.30 1.9601 938,748
Mar 08 2024 2.06 -0.06 -2.83% 2.07 2.20 1.96 876,747
Mar 07 2024 2.12 -0.01 -0.47% 2.11 2.50 1.90 2,037,460
Mar 06 2024 2.13 -0.66 -23.66% 2.63 2.63 2.02 616,645
Mar 05 2024 2.79 0.04 1.45% 2.82 2.97 2.29 1,199,323
Mar 04 2024 2.75 -0.51 -15.64% 3.26 3.60 2.67 3,603,842
Mar 01 2024 3.26 1.22 59.80% 3.13 4.12 2.70 77,818,059
Feb 29 2024 2.04 0.42 25.93% 1.62 2.50 1.61 28,802,275
Feb 28 2024 1.62 0.75 85.50% 1.03 2.87 0.9966 111,496,239
Feb 27 2024 0.8733 0.0532 6.49% 0.8519 0.8733 0.8016 95,008
Feb 26 2024 0.8201 -0.0049 -0.59% 0.8327 0.86 0.80 53,082
Feb 23 2024 0.825 -0.015 -1.79% 0.8489 0.89 0.765 187,076
Feb 22 2024 0.84 -0.10 -10.64% 0.9731 0.9731 0.8111 252,750
Feb 21 2024 0.94 -0.09 -8.74% 1.03 1.05 0.9294 200,777
Feb 20 2024 1.03 -0.12 -10.43% 1.15 1.165 0.98 379,999
Feb 16 2024 1.15 -0.01 -0.86% 1.07 1.21 1.07 335,967
Feb 15 2024 1.16 0.02 1.75% 1.20 1.30 1.07 1,341,585
Feb 14 2024 1.14 -0.09 -7.32% 1.14 2.23 1.09 7,622,836
Feb 13 2024 1.23 0.10 8.72% 1.30 1.43 1.00 2,208,693
Feb 12 2024 1.1313 -0.03 -2.47% 1.28 1.28 1.11 22,542
Feb 09 2024 1.16 -0.02 -1.52% 1.17 1.24 1.15 6,121
Feb 08 2024 1.1779 -0.04 -3.44% 1.18 1.24 1.133 12,757
Feb 07 2024 1.2199 0.02 1.66% 1.26 1.26 1.1651 9,030
Feb 06 2024 1.20 0.13 12.15% 1.08 1.30 1.05 49,447
Feb 05 2024 1.07 -0.05 -4.46% 1.12 1.1399 1.07 20,544
Feb 02 2024 1.12 -0.03 -2.61% 1.17 1.17 1.12 7,923
Feb 01 2024 1.15 0.01 0.87% 1.21 1.21 1.07 6,955
Jan 31 2024 1.1401 -0.04 -3.38% 1.18 1.18 1.14 11,044
Jan 30 2024 1.18 -0.06 -4.84% 1.24 1.27 1.12 36,800
Jan 29 2024 1.24 -0.03 -1.98% 1.31 1.3299 1.22 20,891
Jan 26 2024 1.265 0.02 2.02% 1.24 1.29 1.24 6,264
Jan 25 2024 1.24 -0.02 -1.59% 1.31 1.31 1.23 8,951
Jan 24 2024 1.26 -0.01 -0.60% 1.34 1.34 1.22 10,448
Jan 23 2024 1.2676 -0.04 -3.10% 1.34 1.34 1.25 17,487
Jan 22 2024 1.3081 0.03 2.60% 1.34 1.34 1.27 18,119
Jan 19 2024 1.275 -0.03 -2.02% 1.37 1.405 1.275 10,527
Jan 18 2024 1.3013 -0.05 -3.83% 1.40 1.44 1.26 16,915
Jan 17 2024 1.3531 -0.14 -9.19% 1.47 1.516 1.28 18,500
Jan 16 2024 1.49 0.04 2.67% 1.44 1.6284 1.42 36,819
Jan 12 2024 1.4512 -0.13 -8.15% 1.59 1.59 1.45 23,819
Jan 11 2024 1.58 -0.08 -5.06% 1.70 1.70 1.57 52,188
Jan 10 2024 1.6642 -0.04 -2.28% 1.74 1.74 1.63 18,539
Jan 09 2024 1.703 -0.06 -3.24% 1.73 1.77 1.6801 14,209
Jan 08 2024 1.76 0.01 0.57% 1.79 1.80 1.70 10,970
Jan 05 2024 1.7501 0.03 1.75% 1.71 1.8363 1.70 26,269
Jan 04 2024 1.72 -0.05 -2.82% 1.76 1.77 1.675 19,059
Jan 03 2024 1.77 0.02 1.14% 1.82 1.8337 1.62 53,552
Jan 02 2024 1.75 -0.11 -5.91% 1.87 2.01 1.75 189,049

Your Recent History

Delayed Upgrade Clock