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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.3501 +0.0001 (+0.03%)

Streaming Delayed Price Updated: 9:41 AM EDT, Sep 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 10, 2025	0.3590	0.3590	0.3463	0.3500	301,113	+0.00(+0.06%)
Sep 09, 2025	0.3400	0.3600	0.3400	0.3498	508,733	+0.00(+0.09%)
Sep 08, 2025	0.3441	0.3538	0.3396	0.3495	363,687	+0.00(+0.29%)
Sep 05, 2025	0.3416	0.3541	0.3366	0.3485	483,523	+0.00(+0.61%)
Sep 04, 2025	0.3608	0.3723	0.3410	0.3464	760,326	-0.03(-7.38%)
Sep 03, 2025	0.3750	0.3846	0.3621	0.3740	502,226	-0.00(-0.72%)
Sep 02, 2025	0.3870	0.3880	0.3724	0.3767	252,733	-0.00(-0.87%)
Aug 29, 2025	0.3930	0.3930	0.3744	0.3800	340,924	-0.01(-2.26%)
Aug 28, 2025	0.3883	0.3900	0.3781	0.3888	354,798	+0.01(+1.65%)
Aug 27, 2025	0.3800	0.4026	0.3800	0.3825	609,214	-0.00(-0.29%)
Aug 26, 2025	0.3813	0.3838	0.3723	0.3836	254,608	-0.00(-0.05%)
Aug 25, 2025	0.3771	0.3880	0.3650	0.3838	474,979	+0.00(+0.97%)
Aug 22, 2025	0.3700	0.3920	0.3630	0.3801	699,808	+0.01(+2.15%)
Aug 21, 2025	0.3787	0.3850	0.3650	0.3721	424,114	+0.00(+0.03%)
Aug 20, 2025	0.3843	0.3854	0.3611	0.3720	332,334	+0.00(+0.54%)
Aug 19, 2025	0.3700	0.3799	0.3610	0.3700	425,849	-0.01(-2.66%)
Aug 18, 2025	0.3921	0.4049	0.3609	0.3801	1,328,897	-0.01(-3.53%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices