ADIL - ADIAL PHARMACEUTICALS, INC.
IEX Last Trade
1.06
0 0%
Share volume: 0
Last Updated: Fri 27 Dec 2024 02:30:04 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
1.34%
PREVIOUS CLOSE
CHG
CHG%
$1.06
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $1.04 | $1.04 | $1.05 | $1.05 | $1.01 | $1.01 | $1.05 | $1.05 | 62,597 | $62,597.00 |
| 12/23/2024 | $1.05 | $1.05 | $1.07 | $1.07 | $1.01 | $1.01 | $1.03 | $1.03 | 66,827 | $66,827.00 |
| 12/20/2024 | $1.04 | $1.04 | $1.07 | $1.07 | $1.00 | $1.00 | $1.07 | $1.07 | 144,273 | $133,466.00 |
| 12/19/2024 | $1.08 | $1.08 | $1.11 | $1.11 | $1.05 | $1.05 | $1.05 | $1.05 | 117,299 | $117,299.00 |
| 12/18/2024 | $1.11 | $1.11 | $1.16 | $1.16 | $1.09 | $1.09 | $1.11 | $1.11 | 108,833 | $108,833.00 |
| 12/17/2024 | $1.10 | $1.10 | $1.13 | $1.13 | $1.07 | $1.07 | $1.13 | $1.13 | 145,361 | $145,361.00 |
| 12/16/2024 | $1.10 | $1.10 | $1.11 | $1.11 | $1.07 | $1.07 | $1.10 | $1.10 | 68,847 | $68,847.00 |
| 12/13/2024 | $1.08 | $1.08 | $1.09 | $1.09 | $1.06 | $1.06 | $1.09 | $1.09 | 38,076 | $38,076.00 |