Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Adial Pharmaceuticals Inc (NQ: ADIL )

1.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 51.25 51.55 46.25 46.25 4,260 -6.00(-11.48%)
May 30, 2019 52.50 52.50 49.98 52.25 1,413 +1.25(+2.45%)
May 29, 2019 55.00 56.50 49.50 51.00 6,167 -4.75(-8.52%)
May 28, 2019 56.50 57.00 55.00 55.75 640 -1.25(-2.19%)
May 24, 2019 57.25 57.75 55.30 57.00 500 -0.50(-0.87%)
May 23, 2019 55.00 59.25 55.00 57.50 1,796 +2.25(+4.07%)
May 22, 2019 53.75 56.25 53.75 55.25 1,562 +1.50(+2.79%)
May 21, 2019 54.00 55.50 50.50 53.75 2,421 -1.25(-2.27%)
May 20, 2019 58.25 58.25 53.75 55.00 2,276 -1.50(-2.65%)
May 17, 2019 55.50 57.25 55.00 56.50 1,580 +0.25(+0.44%)
May 16, 2019 58.50 58.50 54.75 56.25 592 -0.75(-1.32%)
May 15, 2019 56.25 59.25 54.75 57.00 1,492 +1.25(+2.24%)
May 14, 2019 58.50 59.86 54.50 55.75 1,708 -0.75(-1.33%)
May 13, 2019 59.25 60.00 56.25 56.50 2,323 -2.75(-4.64%)
May 10, 2019 65.75 65.75 57.75 59.25 4,452 -6.50(-9.89%)
May 09, 2019 68.75 70.15 65.00 65.75 1,833 -3.50(-5.05%)
May 08, 2019 68.50 70.50 66.25 69.25 4,282 +0.25(+0.36%)
May 07, 2019 75.50 78.25 68.75 69.00 8,331 -3.00(-4.17%)
May 06, 2019 71.25 72.86 68.75 72.00 3,990 -0.25(-0.35%)
May 03, 2019 69.50 74.38 66.45 72.25 11,420 +1.50(+2.12%)
May 02, 2019 70.00 71.50 65.00 70.75 8,555 +2.75(+4.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.