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 )

2.510 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 2.470 2.520 2.410 2.510 118,919 +0.02(+0.80%)
Jan 18, 2022 2.620 2.630 2.444 2.490 100,352 -0.13(-4.96%)
Jan 14, 2022 2.620 0 +0.10(+3.76%)
Jan 13, 2022 2.600 2.700 2.500 2.525 156,920 -0.08(-2.88%)
Jan 12, 2022 2.680 2.750 2.550 2.600 96,929 -0.11(-4.06%)
Jan 11, 2022 2.640 2.800 2.630 2.710 92,647 +0.07(+2.65%)
Jan 10, 2022 2.580 2.720 2.510 2.640 107,132 +0.05(+1.93%)
Jan 07, 2022 2.580 2.630 2.500 2.590 81,764 +0.03(+1.17%)
Jan 06, 2022 2.530 2.585 2.400 2.560 159,869 +0.06(+2.40%)
Jan 05, 2022 2.590 2.672 2.500 2.500 145,827 -0.13(-4.94%)
Jan 04, 2022 2.740 2.787 2.550 2.630 115,805 -0.13(-4.71%)
Jan 03, 2022 2.624 2.850 2.624 2.760 152,228 +0.06(+2.22%)
Dec 31, 2021 2.670 2.850 2.610 2.700 175,030 +0.03(+1.12%)
Dec 30, 2021 2.550 2.720 2.550 2.670 103,436 +0.15(+5.95%)
Dec 29, 2021 2.540 2.580 2.420 2.520 100,979 +0.03(+1.20%)
Dec 28, 2021 2.620 2.640 2.450 2.490 125,731 -0.15(-5.68%)
Dec 27, 2021 2.750 2.800 2.610 2.640 72,777 -0.14(-5.04%)
Dec 23, 2021 2.710 2.900 2.670 2.780 104,809 +0.06(+2.21%)
Dec 22, 2021 3.040 3.050 2.690 2.720 279,225 -0.13(-4.56%)
Dec 21, 2021 2.670 2.890 2.670 2.850 90,540 +0.17(+6.34%)
Dec 20, 2021 2.650 2.780 2.570 2.680 231,876 +0.05(+1.90%)
Dec 17, 2021 2.520 2.690 2.400 2.630 140,104 +0.09(+3.54%)
Dec 16, 2021 2.760 2.760 2.540 2.540 67,702 -0.15(-5.58%)
Dec 15, 2021 2.630 2.750 2.480 2.690 142,265 +0.09(+3.46%)
Dec 14, 2021 2.630 2.730 2.530 2.600 124,676 -0.03(-1.14%)
Dec 13, 2021 2.750 2.750 2.630 2.630 62,694 -0.12(-4.36%)
Dec 10, 2021 2.860 2.890 2.710 2.750 58,760 -0.07(-2.48%)
Dec 09, 2021 2.900 2.959 2.810 2.820 68,810 -0.12(-4.08%)
Dec 08, 2021 2.770 2.950 2.659 2.940 122,458 +0.17(+6.14%)
Dec 07, 2021 2.670 2.800 2.670 2.770 70,998 +0.13(+4.92%)
Dec 06, 2021 2.700 2.750 2.530 2.640 80,464 -0.03(-1.12%)
Dec 03, 2021 2.660 2.710 2.541 2.670 135,393 -0.01(-0.37%)
Dec 02, 2021 2.610 2.720 2.520 2.680 225,893 +0.04(+1.52%)
Dec 01, 2021 2.800 2.900 2.600 2.640 234,515 -0.14(-5.04%)
Nov 30, 2021 2.600 2.950 2.535 2.780 560,015 +0.22(+8.59%)
Nov 29, 2021 2.840 2.890 2.470 2.560 1,149,040 -0.29(-10.18%)
Nov 26, 2021 2.880 2.970 2.800 2.850 41,548 -0.08(-2.73%)
Nov 24, 2021 2.700 3.140 2.700 2.930 269,426 +0.15(+5.40%)
Nov 23, 2021 2.710 2.862 2.670 2.780 125,216 +0.06(+2.21%)
Nov 22, 2021 3.000 3.050 2.700 2.720 456,652 -0.30(-9.93%)
Nov 19, 2021 3.130 3.180 3.000 3.020 86,362 -0.06(-1.95%)
Nov 18, 2021 3.440 3.520 3.060 3.080 218,922 -0.22(-6.67%)
Nov 17, 2021 3.160 3.403 3.130 3.300 249,922 +0.11(+3.45%)
Nov 16, 2021 3.170 3.250 3.100 3.190 195,420 +0.03(+0.95%)
Nov 15, 2021 3.270 3.330 3.094 3.160 230,520 -0.13(-3.95%)
Nov 12, 2021 3.320 3.335 3.250 3.290 59,031 -0.07(-2.08%)
Nov 11, 2021 3.330 3.400 3.260 3.360 132,946 +0.07(+2.13%)
Nov 10, 2021 3.450 3.290 437,990 -0.03(-0.90%)
Nov 09, 2021 3.060 3.400 2.980 3.320 389,667 +0.23(+7.44%)
Nov 08, 2021 3.070 3.210 2.970 3.090 445,551 +0.09(+3.00%)
Nov 05, 2021 3.160 3.190 2.950 3.000 326,573 -0.17(-5.36%)
Nov 04, 2021 3.230 3.280 3.100 3.170 108,205 -0.05(-1.55%)
Nov 03, 2021 3.260 3.272 3.060 3.220 259,633 +0.07(+2.22%)
Nov 02, 2021 3.140 3.190 2.940 3.150 600,431 +0.01(+0.32%)
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.