NASDAQ, ADIL End of Day and Historical Stock Data [Adial Pharmaceuticals Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ADIL:

22 Aug 25 16:58

LAST: 0.3801	CHANGE: 0.01	OPEN: 0.3650	HIGH: 0.3920	ASK: 0.0000	VOLUME: 632.3K
LAST: 0.3801	CHG(%): 2.15	PREV: 0.3721	LOW: 0.3630	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.3700	0.3920	0.3630	0.3801	699.8K
21 Aug 25	0.3787	0.3850	0.3650	0.3721	426.1K
20 Aug 25	0.3843	0.3854	0.3611	0.3720	352K
19 Aug 25	0.3700	0.3799	0.3610	0.3700	427.5K
18 Aug 25	0.3921	0.4049	0.3609	0.3801	1.33M
15 Aug 25	0.3890	0.4099	0.3815	0.3940	669.3K
14 Aug 25	0.3841	0.4000	0.3764	0.3945	849.8K
13 Aug 25	0.3950	0.4156	0.3914	0.4000	689.3K
12 Aug 25	0.3725	0.3982	0.3700	0.3950	586.1K
11 Aug 25	0.3600	0.3838	0.3487	0.3743	712.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	-0.25
EPS Ratio:	-0.87
PtB:	1.02
Shares:	15.78M
Market Cap:	6M
52wk range:	0.22 - 1.30

TECHNICALS

MA5:	0.37
MA20:	0.42
MA50:	0.38
MA200:	0.72
STO9:	10.38
RSI14:	37.75
WPR14:	-84.22
MTM14:	-0.05
ROC14:	-0.12
Week High:	0.41
Week Low:	0.36
Month High:	0.76
Month Low:	0.35
Volatility:	80.03