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 )

1.310 +0.012 (+0.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.320 1.395 1.270 1.310 172,177 +0.01(+0.92%)
Jun 13, 2024 1.300 1.340 1.250 1.298 77,032 +0.02(+1.41%)
Jun 12, 2024 1.340 1.350 1.270 1.280 112,135 -0.07(-5.19%)
Jun 11, 2024 1.310 1.360 1.230 1.350 92,605 +0.04(+3.05%)
Jun 10, 2024 1.250 1.360 1.200 1.310 136,123 +0.07(+5.82%)
Jun 07, 2024 1.250 1.250 1.180 1.238 112,560 -0.01(-0.96%)
Jun 06, 2024 1.290 1.300 1.200 1.250 221,680 -0.06(-4.58%)
Jun 05, 2024 1.360 1.470 1.200 1.310 2,338,791 -0.05(-3.68%)
Jun 04, 2024 1.330 1.360 1.310 1.360 41,053 +0.05(+3.82%)
Jun 03, 2024 1.430 1.430 1.280 1.310 126,017 -0.14(-9.66%)
May 31, 2024 1.490 1.530 1.430 1.450 159,750 +0.00(+0.00%)
May 30, 2024 1.170 1.480 1.170 1.450 423,578 +0.25(+20.83%)
May 29, 2024 1.200 1.240 1.170 1.200 66,663 -0.02(-1.64%)
May 28, 2024 1.240 1.315 1.200 1.220 136,054 -0.03(-2.40%)
May 24, 2024 1.270 1.380 1.200 1.250 119,657 +0.00(+0.00%)
May 23, 2024 1.420 1.420 1.200 1.250 135,165 -0.17(-11.97%)
May 22, 2024 1.400 1.432 1.360 1.420 49,976 +0.02(+1.43%)
May 21, 2024 1.480 1.490 1.380 1.400 63,916 -0.10(-6.64%)
May 20, 2024 1.550 1.570 1.480 1.500 42,787 -0.05(-3.25%)
May 17, 2024 1.430 1.570 1.430 1.550 137,415 +0.14(+9.93%)
May 16, 2024 1.400 1.470 1.350 1.410 79,423 -0.01(-0.70%)
May 15, 2024 1.370 1.490 1.300 1.420 212,476 -0.02(-1.39%)
May 14, 2024 1.410 1.470 1.365 1.440 120,250 -0.01(-0.35%)
May 13, 2024 1.540 1.590 1.415 1.445 252,017 -0.05(-3.67%)
May 10, 2024 1.630 1.677 1.480 1.500 118,627 -0.15(-9.09%)
May 09, 2024 1.630 1.660 1.570 1.650 111,959 +0.06(+3.77%)
May 08, 2024 1.530 1.659 1.530 1.590 195,058 +0.05(+3.25%)
May 07, 2024 1.630 1.650 1.500 1.540 95,640 -0.09(-5.52%)
May 06, 2024 1.700 1.747 1.600 1.630 224,298 -0.07(-4.12%)
May 03, 2024 1.800 1.826 1.670 1.700 107,846 -0.09(-5.03%)
May 02, 2024 1.790 1.920 1.763 1.790 245,297 +0.03(+1.70%)
May 01, 2024 1.740 1.789 1.680 1.760 129,553 +0.06(+3.53%)
Apr 30, 2024 1.690 1.770 1.660 1.700 236,674 +0.01(+0.59%)
Apr 29, 2024 1.600 1.750 1.600 1.690 204,704 +0.08(+4.97%)
Apr 26, 2024 1.710 1.750 1.552 1.610 246,196 -0.12(-6.94%)
Apr 25, 2024 1.670 1.760 1.622 1.730 139,805 +0.02(+1.17%)
Apr 24, 2024 1.650 1.760 1.620 1.710 146,191 +0.01(+0.59%)
Apr 23, 2024 1.860 1.875 1.650 1.700 439,779 -0.20(-10.53%)
Apr 22, 2024 2.020 2.050 1.806 1.900 2,514,101 -0.03(-1.55%)
Apr 19, 2024 2.040 2.180 1.870 1.930 323,946 -0.24(-11.06%)
Apr 18, 2024 2.300 2.300 2.120 2.170 153,422 -0.15(-6.47%)
Apr 17, 2024 2.240 2.440 1.700 2.320 1,209,772 +0.08(+3.57%)
Apr 16, 2024 2.600 2.620 2.229 2.240 665,967 -0.37(-14.18%)
Apr 15, 2024 2.250 3.100 2.220 2.610 3,281,081 +0.28(+12.02%)
Apr 12, 2024 2.680 2.870 2.290 2.330 2,752,082 -0.65(-21.81%)
Apr 11, 2024 2.370 3.080 2.340 2.980 37,621,068 +0.65(+27.90%)
Apr 10, 2024 2.550 2.740 1.750 2.330 106,418,152 +1.20(+106.19%)
Apr 09, 2024 1.140 1.170 1.098 1.130 105,071 +0.00(+0.00%)
Apr 08, 2024 1.140 1.170 1.056 1.130 1,059,489 -0.03(-2.59%)
Apr 05, 2024 1.150 1.190 1.110 1.160 141,124 -0.06(-4.92%)
Apr 04, 2024 1.260 1.370 1.210 1.220 257,774 -0.02(-1.61%)
Apr 03, 2024 1.270 1.278 1.170 1.240 110,349 +0.01(+0.81%)
Apr 02, 2024 1.200 1.230 1.150 1.230 103,106 +0.00(+0.00%)
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.