Quantcast

Adial Pharmaceuticals, Inc Common Stock Historical Stock Prices

ADIL 
$3.1
*  
0.21
6.34%
Get ADIL Alerts
*Delayed - data as of Mar. 18, 2019 10:21 ET  -  Find a broker to begin trading ADIL now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ADIL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:21 3.35 3.39 3 3.10 206,589
03/15/2019 3.6 3.73 3.3 3.31 519,280
03/14/2019 3.6 3.9 3.6 3.63 722,752
03/13/2019 3.47 3.67 3.43 3.63 288,588
03/12/2019 3.59 3.69 3.4207 3.45 383,590
03/11/2019 3.35 3.706 3.35 3.61 553,970
03/08/2019 3.3 3.92 3.29 3.39 1,764,881
03/07/2019 3.5 3.51 3.27 3.33 203,931
03/06/2019 3.36 3.5798 3.268 3.45 748,995
03/05/2019 3.38 3.4 3.25 3.33 202,763
03/04/2019 3.5 3.5499 3.27 3.37 146,552
03/01/2019 3.61 3.65 3.4141 3.51 177,679
02/28/2019 3.65 4.09 3.42 3.61 751,725
02/27/2019 3.76 3.78 3.57 3.6 142,161
02/26/2019 3.78 3.9289 3.6805 3.69 270,908
02/25/2019 3.76 4 3.56 3.97 342,709
02/22/2019 3.98 4.19 3.8 3.83 530,129
02/21/2019 3.35 4.6 3.29 3.97 5,511,091
02/20/2019 3.8 3.9 3.2 3.37 884,037
02/19/2019 4.07 4.15 3.52 3.59 711,106
02/15/2019 4.36 4.3799 3.941 4.2 450,520
02/14/2019 4.37 4.65 4.21 4.3 326,203
02/13/2019 4.72 5.05 4.35 4.64 527,709
02/12/2019 4.98 5.15 4.21 4.74 1,430,028
02/11/2019 5.35 5.76 5.21 5.25 166,133
02/08/2019 5.76 5.76 5.1847 5.39 172,171
02/07/2019 5.95 5.95 5.65 5.86 82,677
02/06/2019 6.1 6.13 5.75 5.95 223,025
02/05/2019 6.17 6.64 6.05 6.19 253,005
02/04/2019 6.76 6.8 6.1 6.46 837,292
02/01/2019 5.75 7 5.65 6.88 1,896,159
01/31/2019 5.42 5.5999 5.09 5.47 116,430
01/30/2019 4.96 6.11 4.7 5.48 358,662
01/29/2019 5.16 5.4025 4.66 4.82 292,375
01/28/2019 5.69 5.69 5.07 5.2 300,064
01/25/2019 5.96 6 5.52 5.84 103,587
01/24/2019 5.71 6.389 5.35 5.95 363,175
01/23/2019 5.66 5.8 5 5.4 400,030
01/22/2019 6.44 7.14 5.78 5.8 430,411
01/18/2019 7.1 8 6.31 6.7 551,700
01/17/2019 7.6 7.6807 6.9 7.1 263,752
01/16/2019 8.19 8.489 7.52 7.6 277,254
01/15/2019 7.48 9.44 7.35 8.33 1,448,575
01/14/2019 7.09 7.55 6.97 7.27 295,220
01/11/2019 6.83 7.49 6.5 6.97 387,473
01/10/2019 6 7.09 6 6.78 843,396
01/09/2019 6.23 6.2451 6 6.05 66,402
01/08/2019 5.89 6.29 5.78 6.29 172,003
01/07/2019 6.4 6.55 5.7 6 259,390
01/04/2019 6.78 7.15 6.11 6.4 769,807
01/03/2019 6.29 7.18 6.05 6.75 2,132,429
01/02/2019 4.94 6.5 4.65 6.5 999,875
12/31/2018 5.42 5.508 5.01 5.12 246,862
12/28/2018 5.8 5.9 5.1 5.55 563,162
12/27/2018 5.7 6.67 5.45 5.78 2,569,150
12/26/2018 5.5 7.45 5.45 6.31 10,016,230
12/24/2018 3.85 5.75 3.6 4.95 4,458,344
12/21/2018 3.2 4.3 3 4.3 809,728
12/20/2018 3.57 3.57 2.86 3.07 944,999
12/19/2018 3.52 4.18 3.29 3.64 10,429,140
12/18/2018 2.89 3.1833 2.72 2.95 440,159
12/17/2018 3.46 3.6 2.8 2.8 717,656
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio