We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Share Name | Share Symbol | Market | Type |
---|---|---|---|
Adial Pharmaceuticals Inc | NASDAQ:ADIL | NASDAQ | Common Stock |
Price Change | % Change | Share Price | Bid Price | Offer Price | |
---|---|---|---|---|---|
-0.01 | -0.58% | 1.72 | 1.57 | 1.72 |
High Price | Low Price | Open Price | Shares Traded | Last Trade |
---|---|---|---|---|
1.75 | 1.552 | 1.71 | 246,196 | 23:17:50 |
Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.61 | -0.12 | -6.94% | 1.552 | 1.75 | 246,196 |
25 Apr 2024 | 1.73 | 0.02 | 1.17% | 1.6267 | 1.76 | 132,110 |
24 Apr 2024 | 1.71 | 0.01 | 0.59% | 1.62 | 1.76 | 146,151 |
23 Apr 2024 | 1.70 | -0.20 | -10.53% | 1.65 | 1.8753 | 439,742 |
22 Apr 2024 | 1.90 | -0.03 | -1.55% | 1.8064 | 2.05 | 2,509,155 |
19 Apr 2024 | 1.93 | -0.24 | -11.06% | 1.87 | 2.18 | 310,010 |
18 Apr 2024 | 2.17 | -0.15 | -6.47% | 2.12 | 2.30 | 153,407 |
17 Apr 2024 | 2.32 | 0.08 | 3.57% | 1.70 | 2.46 | 1,209,772 |
16 Apr 2024 | 2.24 | -0.37 | -14.18% | 2.2289 | 2.60 | 590,607 |
15 Apr 2024 | 2.61 | 0.28 | 12.02% | 2.22 | 3.10 | 3,278,798 |
12 Apr 2024 | 2.33 | -0.65 | -21.81% | 2.29 | 2.87 | 2,727,070 |
11 Apr 2024 | 2.98 | 0.65 | 27.90% | 2.34 | 3.08 | 37,552,548 |
10 Apr 2024 | 2.33 | 1.20 | 106.19% | 1.75 | 2.57 | 94,611,668 |
09 Apr 2024 | 1.13 | 0.00 | 0.00% | 1.0978 | 1.17 | 104,971 |
08 Apr 2024 | 1.13 | -0.03 | -2.59% | 1.05 | 1.17 | 1,059,284 |
05 Apr 2024 | 1.16 | -0.06 | -4.92% | 1.11 | 1.19 | 139,889 |
04 Apr 2024 | 1.22 | -0.02 | -1.61% | 1.21 | 1.37 | 257,774 |
03 Apr 2024 | 1.24 | 0.01 | 0.81% | 1.17 | 1.2784 | 109,849 |
02 Apr 2024 | 1.23 | 0.00 | 0.00% | 1.15 | 1.23 | 90,385 |
01 Apr 2024 | 1.23 | -0.10 | -7.52% | 1.16 | 1.31 | 158,388 |
28 Mar 2024 | 1.33 | -0.07 | -5.00% | 1.31 | 1.43 | 84,269 |
27 Mar 2024 | 1.40 | 0.03 | 2.56% | 1.28 | 1.43 | 193,741 |
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 2.04 | 2.18 | 1.552 | 1.86 | 707,434 | -0.32 | -15.69% |
1 Month | 1.29 | 3.10 | 1.05 | 2.48 | 7,662,188 | 0.43 | 33.33% |
3 Months | 1.17 | 4.12 | 0.765 | 2.30 | 6,743,022 | 0.55 | 47.01% |
6 Months | 2.13 | 4.12 | 0.765 | 2.29 | 3,178,311 | -0.41 | -19.25% |
1 Year | 8.75 | 14.00 | 0.765 | 4.22 | 2,218,568 | -7.03 | -80.34% |
3 Years | 54.50 | 127.00 | 0.765 | 17.29 | 1,047,337 | -52.78 | -96.84% |
5 Years | 58.50 | 127.00 | 0.765 | 28.53 | 866,252 | -56.78 | -97.06% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions