Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adial Pharmaceuticals Inc (NQ: ADIL )

1.630 -0.070 (-4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 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 (%)
May 06, 2024 1.700 1.747 1.600 1.630 224,298 -0.07(-4.12%)
May 03, 2024 1.800 1.826 1.670 1.700 107,846 -0.09(-5.03%)
May 02, 2024 1.790 1.920 1.763 1.790 245,297 +0.03(+1.70%)
May 01, 2024 1.740 1.789 1.680 1.760 129,553 +0.06(+3.53%)
Apr 30, 2024 1.690 1.770 1.660 1.700 236,674 +0.01(+0.59%)
Apr 29, 2024 1.600 1.750 1.600 1.690 204,704 +0.08(+4.97%)
Apr 26, 2024 1.710 1.750 1.552 1.610 246,196 -0.12(-6.94%)
Apr 25, 2024 1.670 1.760 1.622 1.730 139,805 +0.02(+1.17%)
Apr 24, 2024 1.650 1.760 1.620 1.710 146,191 +0.01(+0.59%)
Apr 23, 2024 1.860 1.875 1.650 1.700 439,779 -0.20(-10.53%)
Apr 22, 2024 2.020 2.050 1.806 1.900 2,514,101 -0.03(-1.55%)
Apr 19, 2024 2.040 2.180 1.870 1.930 323,946 -0.24(-11.06%)
Apr 18, 2024 2.300 2.300 2.120 2.170 153,422 -0.15(-6.47%)
Apr 17, 2024 2.240 2.460 1.700 2.320 1,209,772 +0.08(+3.57%)
Apr 16, 2024 2.600 2.620 2.229 2.240 665,967 -0.37(-14.18%)
Apr 15, 2024 2.250 3.100 2.220 2.610 3,281,081 +0.28(+12.02%)
Apr 12, 2024 2.680 2.870 2.290 2.330 2,752,082 -0.65(-21.81%)
Apr 11, 2024 2.370 3.080 2.340 2.980 37,621,068 +0.65(+27.90%)
Apr 10, 2024 2.550 2.740 1.750 2.330 106,418,152 +1.20(+106.19%)
Apr 09, 2024 1.140 1.170 1.098 1.130 105,071 +0.00(+0.00%)
Apr 08, 2024 1.140 1.170 1.050 1.130 1,059,489 -0.03(-2.59%)
Apr 05, 2024 1.150 1.190 1.110 1.160 141,124 -0.06(-4.92%)
Apr 04, 2024 1.260 1.370 1.210 1.220 257,774 -0.02(-1.61%)
Apr 03, 2024 1.270 1.278 1.170 1.240 110,349 +0.01(+0.81%)
Apr 02, 2024 1.200 1.230 1.150 1.230 103,106 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.