VOLUME ALERT !!!!! $ADIL Historical Prices 3mos
From
07/01/20
To
09/29/20
Go
Date Close Change Change (%) Open High Low Volume
Sep 28 2020 1.41 0.20 16.53% 1.20 1.46 1.20 1,556,458
Sep 25 2020 1.21 0.00 0.0% 1.27 1.39 1.20 1,023,644
Sep 24 2020 1.21 -0.08 -6.2% 1.26 1.27 1.14 394,249
Sep 23 2020 1.29 -0.02 -1.53% 1.29 1.32 1.25 193,113
Sep 22 2020 1.31 0.03 2.34% 1.31 1.51 1.27 898,171
Sep 21 2020 1.28 -0.04 -3.03% 1.32 1.3407 1.28 79,297
Sep 18 2020 1.32 0.02 1.54% 1.30 1.39 1.30 169,397
Sep 17 2020 1.30 0.00 0.0% 1.30 1.33 1.30 39,465
Sep 16 2020 1.30 -0.03 -2.26% 1.30 1.35 1.30 108,621
Sep 15 2020 1.33 0.00 0.0% 1.32 1.34 1.27 120,725
Sep 14 2020 1.33 0.06 4.72% 1.31 1.33 1.27 268,082
Sep 11 2020 1.27 -0.05 -3.79% 1.33 1.40 1.27 322,380
Sep 10 2020 1.32 0.08 6.45% 1.25 1.35 1.24 258,620
Sep 09 2020 1.24 -0.02 -1.59% 1.26 1.27 1.21 121,158
Sep 08 2020 1.26 -0.04 -3.08% 1.2592 1.30 1.23 107,359
Sep 07 2020 1.30 0.00 +0.00% 1.34 1.341 1.20 0
Sep 04 2020 1.30 -0.02 -1.52% 1.34 1.341 1.20 418,488
Sep 03 2020 1.32 -0.08 -5.71% 1.38 1.40 1.305 295,058
Sep 02 2020 1.40 -0.10 -6.67% 1.48 1.5199 1.37 848,473
Sep 01 2020 1.50 0.12 8.7% 1.41 1.55 1.32 775,158
Aug 31 2020 1.38 0.03 2.22% 1.38 1.41 1.34 310,802
Aug 28 2020 1.35 0.02 1.5% 1.34 1.37 1.32 153,515
Aug 27 2020 1.33 -0.07 -5.0% 1.39 1.40 1.29 592,910
Aug 26 2020 1.40 -0.02 -1.41% 1.47 1.4896 1.37 308,879
Aug 25 2020 1.42 -0.01 -0.7% 1.40 1.50 1.34 1,007,273
Aug 24 2020 1.43 -0.03 -2.05% 1.52 1.57 1.40 437,860
Aug 21 2020 1.46 -0.05 -3.31% 1.52 1.52 1.41 463,248
Aug 20 2020 1.51 0.03 2.03% 1.47 1.59 1.43 1,921,830
Aug 19 2020 1.48 -0.03 -1.99% 1.51 1.53 1.46 231,224
Aug 18 2020 1.51 -0.03 -1.95% 1.53 1.56 1.505 148,087
Aug 17 2020 1.54 -0.01 -0.65% 1.56 1.63 1.53 168,837
Aug 14 2020 1.55 -0.08 -4.91% 1.64 1.64 1.53 256,853
Aug 13 2020 1.63 0.02 1.24% 1.62 1.67 1.58 148,179
Aug 12 2020 1.61 -0.09 -5.29% 1.71 1.73 1.56 433,284
Aug 11 2020 1.70 -0.14 -7.61% 1.80 1.83 1.65 350,300
Aug 10 2020 1.84 -0.02 -1.08% 1.75 1.8899 1.69 695,681
Aug 07 2020 1.86 -0.06 -3.13% 1.82 2.02 1.63 3,496,790
Aug 06 2020 1.92 0.24 14.29% 1.65 2.50 1.62 10,942,580
Aug 05 2020 1.68 -0.01 -0.59% 1.70 1.73 1.63 389,391
Aug 04 2020 1.69 -0.01 -0.59% 1.59 1.92 1.49 1,902,963
Aug 03 2020 1.70 0.09 5.59% 1.54 1.70 1.42 1,224,921
Jul 31 2020 1.61 -0.28 -14.81% 1.82 2.00 1.58 1,211,198
Jul 30 2020 1.89 0.14 8.0% 1.74 2.17 1.43 7,097,294
Jul 29 2020 1.75 0.25 16.67% 1.55 1.78 1.49 1,619,222
Jul 28 2020 1.50 0.04 2.74% 1.45 1.62 1.44 1,003,335
Jul 27 2020 1.46 0.06 4.29% 1.40 1.46 1.40 123,716
Jul 24 2020 1.40 -0.01 -0.71% 1.41 1.47 1.38 119,691
Jul 23 2020 1.41 0.01 0.71% 1.42 1.4499 1.40 141,623
Jul 22 2020 1.40 -0.06 -4.11% 1.47 1.55 1.40 695,890
Jul 21 2020 1.46 0.04 2.82% 1.51 1.60 1.39 685,348
Jul 20 2020 1.4199 0.01 0.7% 1.44 1.47 1.40 211,303
Jul 17 2020 1.41 0.02 1.44% 1.42 1.47 1.37 258,062
Jul 16 2020 1.39 0.03 2.21% 1.36 1.43 1.32 89,198
Jul 15 2020 1.36 0.02 1.49% 1.31 1.40 1.30 207,296
Jul 14 2020 1.34 -0.03 -2.19% 1.37 1.3766 1.31 182,245
Jul 13 2020 1.37 -0.07 -4.86% 1.43 1.4472 1.37 115,185
Jul 10 2020 1.44 -0.04 -2.7% 1.46 1.47 1.42 196,327
Jul 09 2020 1.48 -0.01 -0.67% 1.49 1.50 1.43 165,030
Jul 08 2020 1.49 -0.02 -1.32% 1.55 1.55 1.46 309,146
Jul 07 2020 1.51 0.08 5.59% 1.39 1.54 1.3306 1,331,911
Jul 06 2020 1.43 0.05 3.62% 1.40 1.48 1.33 983,498
Jul 03 2020 1.38 0.00 +0.00% 1.42 1.44 1.35 0
Jul 02 2020 1.38 -0.04 -2.82% 1.42 1.44 1.35 380,125
Jul 01 2020 1.42 0.02 1.43% 1.40 1.47 1.38 320,711
ADIL Historical - 1 Day
ADIL
ADIL Historical - 1 Year
ADIL
Adial Pharmaceuticals Inc
Adial Pharmaceuticals Inc (ADIL) hit an upwards monthly price breakout.
1 hour ago
Adial Pharmaceuticals Inc
Adial Pharmaceuticals Inc (ADIL) was mentioned in a news article.
1 day ago
Adial Pharmaceuticals Inc
Adial Pharmaceuticals Inc (ADIL) was mentioned in a news article.
4 days ago
Adial Pharmaceuticals Inc
Adial Pharmaceuticals Inc (ADIL) hit a downwards quarterly price breakout.
5 days ago
AI
Market Data 
Markets 
