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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.3703 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2025 0.3650 0.3720 0.3450 0.3703 965,713 +0.02(+4.75%)
Sep 30, 2025 0.3400 0.3599 0.3333 0.3535 890,852 +0.02(+6.35%)
Sep 29, 2025 0.3300 0.3474 0.3290 0.3324 402,583 -0.01(-3.40%)
Sep 26, 2025 0.3350 0.3567 0.3300 0.3441 604,146 +0.01(+2.81%)
Sep 25, 2025 0.3400 0.3417 0.3200 0.3347 881,009 -0.01(-3.74%)
Sep 24, 2025 0.3500 0.3504 0.3430 0.3477 680,716 +0.00(+1.13%)
Sep 23, 2025 0.3440 0.3529 0.3436 0.3438 445,773 +0.00(+0.06%)
Sep 22, 2025 0.3500 0.3600 0.3435 0.3436 460,747 -0.01(-1.83%)
Sep 19, 2025 0.3611 0.3611 0.3435 0.3500 659,789 -0.00(-0.43%)
Sep 18, 2025 0.3524 0.3600 0.3473 0.3515 778,507 +0.00(+1.30%)
Sep 17, 2025 0.3509 0.3550 0.3450 0.3470 455,236 +0.00(+0.00%)
Sep 16, 2025 0.3680 0.3680 0.3412 0.3470 1,701,783 -0.00(-0.86%)
Sep 15, 2025 0.3600 0.3739 0.3415 0.3500 1,050,894 +0.00(+0.00%)
Sep 12, 2025 0.3510 0.3791 0.3451 0.3500 1,049,271 -0.00(-0.74%)
Sep 11, 2025 0.3526 0.3530 0.3481 0.3526 412,239 +0.00(+0.74%)
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 760,126 -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%)
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.