Canada markets closed

Adial Pharmaceuticals, Inc. (ADIL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.6100-0.1200 (-6.94%)
At close: 04:00PM EDT
1.7200 +0.11 (+6.83%)
After hours: 06:10PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.71001.75001.55001.61001.6100242,900
Apr 25, 20241.67001.76001.62001.73001.7300139,700
Apr 24, 20241.65001.76001.62001.71001.7100152,200
Apr 23, 20241.86001.88001.65001.70001.7000440,100
Apr 22, 20242.02002.05001.81001.90001.90002,514,200
Apr 19, 20242.04002.18001.87001.93001.9300310,000
Apr 18, 20242.30002.30002.12002.17002.1700153,600
Apr 17, 20242.24002.46001.70002.32002.32001,209,700
Apr 16, 20242.60002.62002.23002.24002.2400666,100
Apr 15, 20242.25003.10002.22002.61002.61003,281,400
Apr 12, 20242.68002.87002.29002.33002.33002,726,400
Apr 11, 20242.37003.08002.34002.98002.980037,666,800
Apr 10, 20242.55002.74001.75002.33002.3300106,739,900
Apr 09, 20241.14001.17001.10001.13001.1300105,100
Apr 08, 20241.14001.17001.05001.13001.13001,061,600
Apr 05, 20241.15001.19001.11001.16001.1600140,000
Apr 04, 20241.26001.37001.21001.22001.2200257,800
Apr 03, 20241.27001.28001.17001.24001.2400110,400
Apr 02, 20241.20001.23001.15001.23001.2300103,100
Apr 01, 20241.29001.30001.16001.23001.2300158,400
Mar 28, 20241.42001.43001.31001.33001.330084,700
Mar 27, 20241.35001.43001.28001.40001.4000193,700
Mar 26, 20241.33001.47001.33001.37001.3700196,400
Mar 25, 20241.70001.75001.25001.35001.3500650,800
Mar 22, 20241.75002.11001.61001.70001.70001,366,300
Mar 21, 20241.77001.80001.65001.71001.7100188,400
Mar 20, 20241.78001.83001.60001.75001.7500346,000
Mar 19, 20241.60001.72001.55001.65001.6500130,500
Mar 18, 20241.54001.75001.54001.63001.6300316,400
Mar 15, 20241.74001.74001.50001.58001.5800292,200
Mar 14, 20241.76001.96001.62001.74001.7400639,500
Mar 13, 20241.90002.00001.71001.75001.7500538,600
Mar 12, 20242.06002.14001.88001.90001.9000401,500
Mar 11, 20242.03002.30001.96002.00002.0000939,000
Mar 08, 20242.07002.20001.96002.06002.0600876,700
Mar 07, 20242.11002.50001.90002.12002.12002,040,200
Mar 06, 20242.63002.63002.02002.13002.1300622,100
Mar 05, 20242.82002.97002.29002.79002.79001,200,800
Mar 04, 20243.26003.60002.67002.75002.75003,624,500
Mar 01, 20243.13004.17002.70003.26003.260077,989,900
Feb 29, 20241.62002.50001.61002.04002.040028,836,000
Feb 28, 20241.03002.87000.95001.62001.6200111,628,600
Feb 27, 20240.85000.87000.80000.87000.870095,500
Feb 26, 20240.83000.86000.80000.82000.820055,300
Feb 23, 20240.85000.89000.77000.83000.8300187,100
Feb 22, 20240.97000.97000.81000.84000.8400252,900
Feb 21, 20241.03001.05000.93000.94000.9400203,400
Feb 20, 20241.15001.17000.98001.03001.0300380,500
Feb 16, 20241.07001.21001.07001.15001.1500335,900
Feb 15, 20241.20001.30001.07001.16001.16001,355,200
Feb 14, 20241.14002.23001.09001.14001.14007,685,200
Feb 13, 20241.35001.43001.00001.23001.23002,327,100
Feb 12, 20241.28001.28001.11001.13001.130023,000
Feb 09, 20241.16001.24001.15001.16001.16006,100
Feb 08, 20241.21001.24001.13001.18001.180012,800
Feb 07, 20241.26001.26001.17001.22001.22009,000
Feb 06, 20241.06001.30001.05001.20001.200049,400
Feb 05, 20241.12001.14001.07001.07001.070020,400
Feb 02, 20241.17001.17001.12001.12001.12007,800
Feb 01, 20241.21001.21001.07001.15001.15007,000
Jan 31, 20241.15001.18001.14001.14001.140011,000
Jan 30, 20241.27001.27001.12001.18001.180036,800
Jan 29, 20241.31001.33001.22001.24001.240020,900
Jan 26, 20241.24001.29001.24001.26001.26006,300
Jan 25, 20241.30001.30001.23001.24001.24009,000
Jan 24, 20241.34001.34001.22001.26001.260010,400
Jan 23, 20241.34001.34001.25001.27001.270017,500
Jan 22, 20241.34001.34001.27001.31001.310018,500
Jan 19, 20241.31001.41001.27001.27001.270010,500
Jan 18, 20241.40001.44001.26001.30001.300016,800
Jan 17, 20241.52001.52001.28001.35001.350018,500
Jan 16, 20241.44001.63001.42001.49001.490036,800
Jan 12, 20241.59001.59001.45001.45001.450023,600
Jan 11, 20241.70001.70001.57001.58001.580052,200
Jan 10, 20241.74001.74001.63001.66001.660018,500
Jan 09, 20241.73001.77001.68001.70001.700014,200
Jan 08, 20241.74001.80001.70001.76001.760011,000
Jan 05, 20241.71001.84001.70001.75001.750026,300
Jan 04, 20241.77001.77001.68001.72001.720019,100
Jan 03, 20241.82001.83001.62001.77001.770053,600
Jan 02, 20241.87002.01001.75001.75001.7500191,000
Dec 29, 20231.84002.39001.73001.86001.86001,178,400
Dec 28, 20231.79001.94001.73001.77001.770071,100
Dec 27, 20231.92001.97001.77001.82001.820039,100
Dec 26, 20231.83002.10001.75001.96001.9600195,500
Dec 22, 20231.86001.94001.75001.84001.840068,200
Dec 21, 20231.65001.87001.60001.86001.8600138,500
Dec 20, 20231.87001.97001.58001.73001.7300760,300
Dec 19, 20231.64001.71001.60001.69001.690069,000
Dec 18, 20231.82001.83001.44001.69001.6900124,700
Dec 15, 20231.80001.94001.73001.75001.750089,000
Dec 14, 20231.86001.89001.67001.83001.8300175,200
Dec 13, 20231.71001.84001.60001.79001.7900107,200
Dec 12, 20231.86001.96001.63001.71001.7100116,100
Dec 11, 20231.99002.06001.78001.86001.8600155,400
Dec 08, 20232.07002.22001.85002.03002.0300235,400
Dec 07, 20232.00002.30001.95002.02002.0200344,400
Dec 06, 20231.94002.15001.85001.97001.970044,100
Dec 05, 20232.09002.19001.82001.92001.920052,600
Dec 04, 20231.91002.10001.77002.06002.0600125,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...