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:

Adial Pharmaceuticals Inc (NQ: ADIL )

1.391 -0.009 (-0.68%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.350 1.430 1.280 1.400 193,741 +0.03(+2.56%)
Mar 26, 2024 1.330 1.470 1.330 1.365 194,910 +0.01(+1.11%)
Mar 25, 2024 1.700 1.750 1.250 1.350 649,612 -0.35(-20.59%)
Mar 22, 2024 1.750 2.110 1.610 1.700 1,368,356 -0.01(-0.58%)
Mar 21, 2024 1.770 1.800 1.650 1.710 173,163 -0.04(-2.29%)
Mar 20, 2024 1.780 1.830 1.600 1.750 345,340 +0.10(+6.06%)
Mar 19, 2024 1.600 1.720 1.550 1.650 130,446 +0.02(+1.23%)
Mar 18, 2024 1.540 1.750 1.540 1.630 316,402 +0.05(+3.16%)
Mar 15, 2024 1.740 1.740 1.500 1.580 292,615 -0.16(-9.20%)
Mar 14, 2024 1.760 1.960 1.620 1.740 639,475 -0.01(-0.57%)
Mar 13, 2024 1.900 1.998 1.713 1.750 537,756 -0.15(-7.89%)
Mar 12, 2024 2.060 2.140 1.880 1.900 401,064 -0.10(-5.00%)
Mar 11, 2024 2.030 2.300 1.960 2.000 938,748 -0.06(-2.91%)
Mar 08, 2024 2.070 2.200 1.960 2.060 878,860 -0.06(-2.83%)
Mar 07, 2024 2.110 2.500 1.900 2.120 2,037,460 -0.01(-0.47%)
Mar 06, 2024 2.630 2.630 2.020 2.130 615,759 -0.66(-23.66%)
Mar 05, 2024 2.820 2.970 2.290 2.790 1,197,269 +0.04(+1.45%)
Mar 04, 2024 3.260 3.600 2.670 2.750 3,603,071 -0.51(-15.64%)
Mar 01, 2024 3.129 4.170 2.700 3.260 78,280,400 +1.22(+59.80%)
Feb 29, 2024 1.620 2.500 1.610 2.040 28,783,546 +0.42(+25.93%)
Feb 28, 2024 1.030 2.870 0.9501 1.620 111,485,200 +0.75(+85.50%)
Feb 27, 2024 0.8519 0.8733 0.8016 0.8733 94,808 +0.05(+6.49%)
Feb 26, 2024 0.8327 0.8600 0.8000 0.8201 52,982 -0.00(-0.59%)
Feb 23, 2024 0.8500 0.8900 0.7650 0.8250 187,078 -0.02(-1.79%)
Feb 22, 2024 0.9731 0.9731 0.8111 0.8400 252,630 -0.10(-10.64%)
Feb 21, 2024 1.030 1.050 0.9294 0.9400 200,777 -0.09(-8.74%)
Feb 20, 2024 1.150 1.165 0.9800 1.030 379,999 -0.12(-10.43%)
Feb 16, 2024 1.070 1.210 1.070 1.150 341,633 -0.01(-0.86%)
Feb 15, 2024 1.200 1.300 1.070 1.160 1,334,536 +0.02(+1.75%)
Feb 14, 2024 1.140 2.230 1.090 1.140 7,613,136 -0.09(-7.32%)
Feb 13, 2024 1.350 1.430 1.000 1.230 2,326,075 +0.10(+8.72%)
Feb 12, 2024 1.280 1.280 1.110 1.131 22,542 -0.03(-2.47%)
Feb 09, 2024 1.160 1.240 1.150 1.160 6,121 -0.02(-1.52%)
Feb 08, 2024 1.210 1.240 1.133 1.178 12,757 -0.04(-3.44%)
Feb 07, 2024 1.260 1.260 1.165 1.220 9,030 +0.02(+1.66%)
Feb 06, 2024 1.060 1.300 1.050 1.200 49,447 +0.13(+12.15%)
Feb 05, 2024 1.120 1.140 1.070 1.070 20,444 -0.05(-4.46%)
Feb 02, 2024 1.170 1.170 1.120 1.120 7,923 -0.03(-2.61%)
Feb 01, 2024 1.210 1.210 1.070 1.150 6,955 +0.01(+0.87%)
Jan 31, 2024 1.150 1.179 1.140 1.140 11,044 -0.04(-3.38%)
Jan 30, 2024 1.270 1.270 1.120 1.180 36,800 -0.06(-4.84%)
Jan 29, 2024 1.310 1.330 1.220 1.240 20,866 -0.02(-1.98%)
Jan 26, 2024 1.240 1.290 1.240 1.265 6,274 +0.02(+2.02%)
Jan 25, 2024 1.300 1.300 1.230 1.240 8,951 -0.02(-1.59%)
Jan 24, 2024 1.340 1.340 1.220 1.260 10,448 -0.01(-0.60%)
Jan 23, 2024 1.340 1.340 1.250 1.268 17,487 -0.04(-3.10%)
Jan 22, 2024 1.340 1.340 1.270 1.308 18,087 +0.03(+2.60%)
Jan 19, 2024 1.310 1.405 1.275 1.275 10,528 -0.03(-2.02%)
Jan 18, 2024 1.400 1.440 1.260 1.301 16,915 -0.05(-3.83%)
Jan 17, 2024 1.516 1.516 1.280 1.353 18,500 -0.14(-9.19%)
Jan 16, 2024 1.440 1.628 1.420 1.490 36,819 +0.04(+2.67%)
Jan 12, 2024 1.590 1.590 1.450 1.451 23,829 -0.13(-8.15%)
Jan 11, 2024 1.700 1.700 1.570 1.580 52,188 -0.08(-5.06%)
Jan 10, 2024 1.740 1.740 1.630 1.664 18,539 -0.04(-2.28%)
Jan 09, 2024 1.730 1.770 1.680 1.703 14,209 -0.06(-3.24%)
Jan 08, 2024 1.740 1.800 1.700 1.760 10,970 +0.01(+0.57%)
Jan 05, 2024 1.710 1.836 1.700 1.750 26,290 +0.03(+1.75%)
Jan 04, 2024 1.770 1.770 1.675 1.720 19,059 -0.05(-2.82%)
Jan 03, 2024 1.820 1.834 1.620 1.770 53,552 +0.02(+1.14%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.