Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Adial Pharmaceuticals, Inc - Common Stock (NQ:ADIL)

0.3940 -0.0005 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2025 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 (%)
Aug 15, 2025 0.3890 0.4099 0.3815 0.3940 669,381 -0.00(-0.13%)
Aug 14, 2025 0.3841 0.4000 0.3764 0.3945 843,787 -0.01(-1.38%)
Aug 13, 2025 0.3950 0.4156 0.3914 0.4000 688,057 +0.01(+1.27%)
Aug 12, 2025 0.3725 0.3982 0.3700 0.3950 585,681 +0.02(+5.53%)
Aug 11, 2025 0.3600 0.3838 0.3487 0.3743 708,978 -0.01(-1.47%)
Aug 08, 2025 0.3800 0.3974 0.3670 0.3799 1,049,584 -0.01(-1.83%)
Aug 07, 2025 0.3921 0.4000 0.3814 0.3870 1,183,986 -0.03(-6.25%)
Aug 06, 2025 0.4420 0.4590 0.3957 0.4128 1,912,241 -0.02(-4.88%)
Aug 05, 2025 0.4010 0.4400 0.4010 0.4340 739,199 +0.02(+4.48%)
Aug 04, 2025 0.4021 0.4350 0.4000 0.4154 1,310,256 -0.04(-8.72%)
Aug 01, 2025 0.3900 0.4800 0.3890 0.4551 2,051,223 +0.02(+4.36%)
Jul 31, 2025 0.4560 0.4652 0.4215 0.4361 2,466,161 -0.04(-8.02%)
Jul 30, 2025 0.5000 0.5199 0.4660 0.4741 4,896,925 -0.13(-21.78%)
Jul 29, 2025 0.7447 0.7560 0.4543 0.6061 21,074,672 -0.02(-3.79%)
Jul 28, 2025 0.6000 0.6890 0.5609 0.6300 27,095,992 +0.12(+22.57%)
Jul 25, 2025 0.4706 0.5200 0.4651 0.5140 2,430,041 +0.03(+7.04%)
Jul 24, 2025 0.4800 0.4955 0.4630 0.4802 1,038,980 +0.00(+0.31%)
Jul 23, 2025 0.4900 0.4932 0.4570 0.4787 1,190,635 +0.01(+1.74%)
Jul 22, 2025 0.5248 0.5248 0.3513 0.4705 3,876,068 -0.04(-7.20%)
Jul 21, 2025 0.4500 0.5200 0.4500 0.5070 2,781,263 +0.06(+12.37%)
Jul 18, 2025 0.4500 0.4674 0.4216 0.4512 1,147,408 +0.00(+0.27%)
Jul 17, 2025 0.4070 0.4625 0.4050 0.4500 2,754,089 +0.04(+11.11%)
Jul 16, 2025 0.3750 0.4178 0.3632 0.4050 2,949,208 +0.04(+10.05%)
Jul 15, 2025 0.3600 0.3700 0.3520 0.3680 609,408 -0.00(-0.33%)
Jul 14, 2025 0.3900 0.3900 0.3414 0.3692 1,475,180 -0.02(-4.10%)
Jul 11, 2025 0.3900 0.3984 0.3720 0.3850 1,834,758 -0.02(-6.10%)
Jul 10, 2025 0.3180 0.4149 0.3180 0.4100 6,536,149 +0.09(+28.61%)
Jul 09, 2025 0.3070 0.3300 0.3070 0.3188 1,715,839 +0.00(+0.25%)
Jul 08, 2025 0.3200 0.3366 0.3040 0.3180 1,542,235 -0.01(-2.33%)
Jul 07, 2025 0.3128 0.3350 0.3128 0.3256 1,111,743 -0.00(-0.40%)
Jul 03, 2025 0.3400 0.3480 0.3206 0.3269 1,290,661 -0.00(-0.97%)
Jul 02, 2025 0.3185 0.3305 0.3002 0.3301 2,104,553 +0.01(+4.36%)
Jul 01, 2025 0.2843 0.3997 0.2715 0.3163 13,508,170 +0.01(+4.67%)
Jun 30, 2025 0.3092 0.3300 0.3000 0.3022 3,880,102 -0.03(-9.82%)
Jun 27, 2025 0.3700 0.4050 0.3110 0.3351 15,282,358 -0.13(-28.67%)
Jun 26, 2025 0.3388 0.5320 0.3105 0.4698 281,430,080 +0.22(+90.98%)
Jun 25, 2025 0.2581 0.2900 0.2311 0.2460 51,361,532 +0.02(+7.28%)
Jun 24, 2025 0.2400 0.2447 0.2216 0.2293 58,017,320 -0.03(-12.81%)
Jun 23, 2025 0.2400 0.2676 0.2316 0.2630 2,630,578 +0.02(+7.17%)
Jun 20, 2025 0.2400 0.2550 0.2325 0.2454 2,559,388 +0.01(+2.68%)
Jun 18, 2025 0.2500 0.2611 0.2200 0.2390 4,021,215 -0.00(-0.67%)
Jun 17, 2025 0.2300 0.2510 0.2220 0.2406 7,158,443 -0.08(-25.99%)
Jun 16, 2025 0.3500 0.3546 0.3230 0.3251 919,537 -0.03(-7.14%)
Jun 13, 2025 0.4350 0.4396 0.3500 0.3501 1,814,659 -0.10(-21.94%)
Jun 12, 2025 0.4300 0.4610 0.4300 0.4485 685,438 -0.00(-0.95%)
Jun 11, 2025 0.5622 0.5688 0.3782 0.4528 13,901,474 -0.14(-23.77%)
Jun 10, 2025 0.5600 0.6000 0.5500 0.5940 191,701 +0.02(+3.34%)
Jun 09, 2025 0.5701 0.6000 0.5582 0.5748 201,323 +0.00(+0.51%)
Jun 06, 2025 0.6500 0.6879 0.5131 0.5719 829,826 -0.09(-13.11%)
Jun 05, 2025 0.6510 0.6700 0.6510 0.6582 47,632 -0.01(-1.47%)
Jun 04, 2025 0.6600 0.6700 0.6460 0.6680 45,055 +0.01(+1.44%)
Jun 03, 2025 0.6747 0.6890 0.6500 0.6585 373,541 -0.04(-5.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.