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)

3.090 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	3.030	3.185	2.902	3.090	102,202	-0.03(-0.96%)
Feb 06, 2026	3.650	3.673	3.000	3.120	164,943	+2.98(+2177.37%)
Feb 05, 2026	0.1519	0.1581	0.1323	0.1370	1,286,706	-0.02(-12.63%)
Feb 04, 2026	0.1700	0.1700	0.1525	0.1568	3,220,541	-0.05(-25.79%)
Feb 03, 2026	0.2100	0.2160	0.2100	0.2113	647,922	-0.00(-1.58%)
Feb 02, 2026	0.2150	0.2176	0.2100	0.2147	145,234	+0.00(+0.80%)
Jan 30, 2026	0.2123	0.2193	0.2105	0.2130	269,525	-0.00(-0.28%)
Jan 29, 2026	0.2201	0.2232	0.2120	0.2136	208,475	-0.01(-2.91%)
Jan 28, 2026	0.2263	0.2263	0.2200	0.2200	210,932	-0.01(-3.42%)
Jan 27, 2026	0.2430	0.2430	0.2250	0.2278	208,146	-0.00(-0.96%)
Jan 26, 2026	0.2360	0.2442	0.2269	0.2300	330,397	-0.00(-0.65%)
Jan 23, 2026	0.2340	0.2384	0.2270	0.2315	370,227	+0.00(+0.65%)
Jan 22, 2026	0.2207	0.2349	0.2204	0.2300	215,284	+0.01(+5.80%)
Jan 21, 2026	0.2120	0.2239	0.2105	0.2174	198,903	+0.00(+0.51%)
Jan 20, 2026	0.2240	0.2248	0.2146	0.2163	535,152	-0.01(-3.87%)
Jan 16, 2026	0.2245	0.2320	0.2220	0.2250	256,418	-0.00(-0.88%)
Jan 15, 2026	0.2230	0.2371	0.2200	0.2270	275,063	+0.00(+1.66%)
Jan 14, 2026	0.2133	0.2299	0.2100	0.2233	398,443	-0.00(-1.15%)
Jan 13, 2026	0.2300	0.2371	0.2235	0.2259	248,517	-0.01(-3.05%)
Jan 12, 2026	0.2498	0.2498	0.2305	0.2330	275,202	-0.01(-3.72%)
Jan 09, 2026	0.2400	0.2471	0.2301	0.2420	258,324	+0.01(+3.64%)
Jan 08, 2026	0.2440	0.2440	0.2333	0.2335	274,158	-0.00(-1.48%)
Jan 07, 2026	0.2500	0.2560	0.2370	0.2370	540,994	-0.01(-3.85%)
Jan 06, 2026	0.2550	0.2600	0.2411	0.2465	404,419	-0.01(-3.37%)
Jan 05, 2026	0.2400	0.2699	0.2393	0.2551	535,582	+0.02(+6.60%)
Jan 02, 2026	0.2300	0.2426	0.2234	0.2393	248,568	+0.02(+8.77%)
Dec 31, 2025	0.2330	0.2387	0.2165	0.2200	339,923	-0.01(-3.76%)
Dec 30, 2025	0.2300	0.2348	0.2285	0.2286	319,068	-0.00(-1.21%)
Dec 29, 2025	0.2350	0.2451	0.2250	0.2314	565,503	-0.00(-0.47%)
Dec 26, 2025	0.2450	0.2474	0.2300	0.2325	284,319	-0.01(-2.88%)
Dec 24, 2025	0.2550	0.2550	0.2381	0.2394	555,418	-0.01(-2.92%)
Dec 23, 2025	0.2400	0.2534	0.2400	0.2466	258,532	+0.01(+2.75%)
Dec 22, 2025	0.2400	0.2590	0.2353	0.2400	344,640	-0.00(-0.21%)
Dec 19, 2025	0.2600	0.2664	0.2405	0.2405	519,726	-0.02(-8.14%)
Dec 18, 2025	0.2600	0.2763	0.2600	0.2618	367,354	+0.00(+0.08%)
Dec 17, 2025	0.2600	0.2916	0.2600	0.2616	333,766	-0.00(-0.91%)
Dec 16, 2025	0.2700	0.2802	0.2616	0.2640	257,910	-0.01(-3.72%)
Dec 15, 2025	0.2856	0.2985	0.2711	0.2742	586,784	-0.02(-7.24%)
Dec 12, 2025	0.3000	0.3048	0.2931	0.2956	267,229	-0.00(-0.50%)
Dec 11, 2025	0.3100	0.3180	0.2943	0.2971	129,611	-0.01(-3.88%)
Dec 10, 2025	0.3000	0.3149	0.3000	0.3091	182,189	+0.00(+0.36%)
Dec 09, 2025	0.3100	0.3120	0.3000	0.3080	239,479	+0.00(+1.15%)
Dec 08, 2025	0.3100	0.3170	0.3010	0.3045	161,697	-0.00(-1.33%)
Dec 05, 2025	0.3170	0.3219	0.3038	0.3086	238,038	-0.02(-5.40%)
Dec 04, 2025	0.3150	0.3265	0.3036	0.3262	364,694	+0.01(+3.52%)
Dec 03, 2025	0.2970	0.3168	0.2970	0.3151	237,851	+0.00(+0.70%)
Dec 02, 2025	0.3145	0.3199	0.3059	0.3129	93,684	-0.00(-0.03%)

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 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