Adial Pharmaceuticals Inc (ADIL)
USD 0.4
(6.04%)
USD 0.4
(6.04%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Feb, 2019 | 4.36 | 4.38 | 3.94 | 4.2 | 18.08 Thousand |
| 14 Feb, 2019 | 4.37 | 4.65 | 4.21 | 4.3 | 13.05 Thousand |
| 13 Feb, 2019 | 4.72 | 5.05 | 4.35 | 4.64 | 21.1 Thousand |
| 12 Feb, 2019 | 4.98 | 5.15 | 4.21 | 4.74 | 57.2 Thousand |
| 11 Feb, 2019 | 5.35 | 5.76 | 5.21 | 5.25 | 6646.00 |
| 08 Feb, 2019 | 5.76 | 5.76 | 5.18 | 5.39 | 6887.00 |
| 07 Feb, 2019 | 5.95 | 5.95 | 5.65 | 5.86 | 3308.00 |
| 06 Feb, 2019 | 6.1 | 6.13 | 5.75 | 5.95 | 8921.00 |
| 05 Feb, 2019 | 6.17 | 6.64 | 6.05 | 6.19 | 10.12 Thousand |
| 04 Feb, 2019 | 6.76 | 6.8 | 6.1 | 6.46 | 33.49 Thousand |
ADMA
ADN
ADNWW
ADEA
ADGM
ADI