Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adial Pharmaceuticals Inc (NQ: ADIL )

1.000 +0.004 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.