home / stock / adil / adil quote
Last: | $1.04 |
---|---|
Change Percent: | 0.0% |
Open: | $1.09 |
Close: | $1.04 |
High: | $1.108 |
Low: | $1 |
Volume: | 115,414 |
Last Trade Date Time: | 07/02/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$1.04 | $1.09 | $1.04 | $1.108 | $1 | 115,414 | 07-02-2024 |
$1.09 | $1.13 | $1.09 | $1.15 | $1.07 | 53,860 | 07-01-2024 |
$1.15 | $1.15 | $1.15 | $1.15 | $1.1241 | 25,085 | 06-28-2024 |
$1.12 | $1.13 | $1.12 | $1.1424 | $1.1 | 20,106 | 06-27-2024 |
$1.1 | $1.15 | $1.1 | $1.1599 | $1.05 | 63,237 | 06-26-2024 |
$1.14 | $1.15 | $1.14 | $1.17 | $1.13 | 58,693 | 06-25-2024 |
$1.15 | $1.13 | $1.15 | $1.16 | $1.1001 | 64,722 | 06-24-2024 |
$1.12 | $1.13 | $1.12 | $1.17 | $1.06 | 292,758 | 06-21-2024 |
$1.1 | $1.26 | $1.1 | $1.26 | $1.07 | 280,359 | 06-20-2024 |
$1.27 | $1.29 | $1.27 | $1.33 | $1.24 | 60,141 | 06-19-2024 |
$1.27 | $1.29 | $1.27 | $1.33 | $1.24 | 60,141 | 06-18-2024 |
$1.28 | $1.3 | $1.28 | $1.3291 | $1.25 | 88,259 | 06-17-2024 |
$1.31 | $1.32 | $1.31 | $1.395 | $1.27 | 172,177 | 06-14-2024 |
$1.298 | $1.3 | $1.298 | $1.34 | $1.25 | 77,032 | 06-13-2024 |
$1.28 | $1.34 | $1.28 | $1.35 | $1.2699 | 112,140 | 06-12-2024 |
$1.35 | $1.31 | $1.35 | $1.36 | $1.23 | 92,605 | 06-11-2024 |
$1.31 | $1.25 | $1.31 | $1.36 | $1.2 | 136,123 | 06-10-2024 |
$1.238 | $1.25 | $1.238 | $1.25 | $1.1803 | 112,560 | 06-07-2024 |
$1.25 | $1.29 | $1.25 | $1.3004 | $1.2 | 221,823 | 06-06-2024 |
$1.31 | $1.36 | $1.31 | $1.47 | $1.2 | 2,339,941 | 06-05-2024 |
News, Short Squeeze, Breakout and More Instantly...
Adial Pharmaceuticals Inc Company Name:
ADIL Stock Symbol:
NASDAQ Market:
Adial Pharmaceuticals Inc Website:
GLEN ALLEN, Va., June 20, 2024 (GLOBE NEWSWIRE) -- Adial Pharmaceuticals, Inc. (NASDAQ: ADIL) (“Adial” or the “Company”), a clinical-stage biopharmaceutical company focused on developing therapies for the treatment and prevention of addiction and related disorders,...
NEW YORK, NY / ACCESSWIRE / June 6, 2024 / Today the MicroCap Rodeo - Spring into Summer will take place in-person on Thursday, June 6th, 2024 and host the executive management teams of 25 microcap companies. The conference will be held live at Convene NYC, with company presentations from begin...