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)

1.690 -0.040 (-2.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	1.690	1.750	1.670	1.690	48,577	-0.04(-2.31%)
Apr 01, 2026	1.790	1.804	1.710	1.730	45,448	-0.06(-3.35%)
Mar 31, 2026	1.700	1.850	1.697	1.790	102,089	+0.08(+4.68%)
Mar 30, 2026	1.660	1.800	1.600	1.710	130,950	+0.07(+4.27%)
Mar 27, 2026	1.720	1.720	1.612	1.640	55,132	-0.08(-4.65%)
Mar 26, 2026	1.750	1.780	1.720	1.720	69,524	-0.01(-0.58%)
Mar 25, 2026	1.720	1.829	1.700	1.730	79,933	+0.04(+2.37%)
Mar 24, 2026	1.810	1.836	1.690	1.690	67,119	-0.15(-8.15%)
Mar 23, 2026	1.910	1.950	1.810	1.840	47,916	-0.15(-7.54%)
Mar 20, 2026	1.910	2.080	1.900	1.990	177,909	+0.12(+6.42%)
Mar 19, 2026	1.740	1.870	1.692	1.870	36,542	+0.17(+10.00%)
Mar 18, 2026	1.900	1.900	1.670	1.700	60,287	-0.19(-10.05%)
Mar 17, 2026	1.950	1.950	1.850	1.890	21,975	+0.04(+2.16%)
Mar 16, 2026	1.900	1.920	1.823	1.850	49,005	-0.11(-5.61%)
Mar 13, 2026	1.890	1.976	1.870	1.960	31,605	+0.09(+4.81%)
Mar 12, 2026	1.980	1.980	1.780	1.870	44,981	-0.10(-5.08%)
Mar 11, 2026	1.900	2.044	1.780	1.970	114,606	+0.14(+7.65%)
Mar 10, 2026	1.700	1.840	1.650	1.830	54,159	+0.11(+6.40%)
Mar 09, 2026	1.790	1.810	1.540	1.720	124,003	-0.11(-6.01%)
Mar 06, 2026	1.970	1.970	1.768	1.830	99,158	-0.14(-7.11%)
Mar 05, 2026	1.980	2.100	1.890	1.970	143,362	-0.02(-1.01%)
Mar 04, 2026	2.260	2.280	1.880	1.990	260,193	-0.30(-13.10%)
Mar 03, 2026	2.460	2.500	2.160	2.290	1,670,043	-0.18(-7.29%)
Mar 02, 2026	2.480	2.560	2.380	2.470	51,096	-0.06(-2.37%)
Feb 27, 2026	2.590	2.626	2.470	2.530	71,391	+0.00(+0.00%)
Feb 26, 2026	2.410	2.660	2.350	2.530	61,994	+0.09(+3.69%)
Feb 25, 2026	2.440	2.635	2.400	2.440	60,308	+0.00(+0.00%)
Feb 24, 2026	2.360	2.540	2.270	2.440	59,702	+0.11(+4.72%)
Feb 23, 2026	2.570	2.590	2.300	2.330	62,978	-0.12(-4.90%)
Feb 20, 2026	2.590	2.790	2.440	2.450	40,386	-0.11(-4.30%)
Feb 19, 2026	2.700	2.760	2.520	2.560	56,664	-0.13(-4.83%)
Feb 18, 2026	2.710	2.913	2.650	2.690	39,139	-0.01(-0.37%)
Feb 17, 2026	2.830	3.140	2.590	2.700	82,912	-0.15(-5.26%)
Feb 13, 2026	2.800	3.030	2.720	2.850	72,376	+0.00(+0.00%)
Feb 12, 2026	2.850	3.011	2.700	2.850	84,093	+0.00(+0.00%)
Feb 11, 2026	3.050	3.339	2.800	2.850	96,248	-0.18(-5.94%)
Feb 10, 2026	3.010	3.159	2.860	3.030	56,891	-0.06(-1.94%)
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%)

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