ADIL Quote, Trading Chart, Adial Pharmaceuticals Inc

home / stock / adil / adil quote

Stock Information
Company Name: Adial Pharmaceuticals Inc
Stock Symbol: ADIL
Market: NASDAQ
Website: adialpharma.com
Menu
ADIL ADIL Quote ADIL Short ADIL News ADIL Articles ADIL Message Board
Get ADIL Alerts

News, Short Squeeze, Breakout and More Instantly...
ADIL Quote
Last:$1.01
Change Percent:-3.35%
Open:$1.05
Previous Close:$1.045
High:$1.05
Low:$1
Volume:51,012
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ADIL Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$1.05
Close:$1.045
High:$1.05
Low:$1
Volume:51,012
Date:2024-07-04
Open:$1.05
Close:$1.045
High:$1.07
Low:$1.04
Volume:15,225
Date:2024-07-03
Open:$1.05
Close:$1.045
High:$1.07
Low:$1.04
Volume:15,225
Date:2024-07-02
Open:$1.09
Close:$1.04
High:$1.108
Low:$1
Volume:115,420
Date:2024-07-01
Open:$1.13
Close:$1.09
High:$1.15
Low:$1.07
Volume:53,860
Date:2024-06-28
Open:$1.15
Close:$1.15
High:$1.15
Low:$1.1241
Volume:25,085
Date:2024-06-27
Open:$1.13
Close:$1.12
High:$1.1424
Low:$1.1
Volume:20,106
Date:2024-06-26
Open:$1.15
Close:$1.1
High:$1.1599
Low:$1.05
Volume:63,237
Date:2024-06-25
Open:$1.15
Close:$1.14
High:$1.17
Low:$1.13
Volume:58,693
Date:2024-06-24
Open:$1.13
Close:$1.15
High:$1.16
Low:$1.1001
Volume:64,722
Date:2024-06-21
Open:$1.13
Close:$1.12
High:$1.17
Low:$1.06
Volume:292,758
Date:2024-06-20
Open:$1.26
Close:$1.1
High:$1.26
Low:$1.07
Volume:280,359
Date:2024-06-19
Open:$1.29
Close:$1.27
High:$1.33
Low:$1.24
Volume:60,141
Date:2024-06-18
Open:$1.29
Close:$1.27
High:$1.33
Low:$1.24
Volume:60,141
Date:2024-06-17
Open:$1.3
Close:$1.28
High:$1.3291
Low:$1.25
Volume:88,259
Date:2024-06-14
Open:$1.32
Close:$1.31
High:$1.395
Low:$1.27
Volume:172,177
Date:2024-06-13
Open:$1.3
Close:$1.298
High:$1.34
Low:$1.25
Volume:77,032
Date:2024-06-12
Open:$1.34
Close:$1.28
High:$1.35
Low:$1.2699
Volume:112,140
Date:2024-06-11
Open:$1.31
Close:$1.35
High:$1.36
Low:$1.23
Volume:92,605
Date:2024-06-10
Open:$1.25
Close:$1.31
High:$1.36
Low:$1.2
Volume:136,123