Adial Pharmaceuticals Inc (ADIL)
1.70
-0.09
(-5.03%)
USD |
NASDAQ |
May 03, 16:00
1.70
0.00 (0.00%)
After-Hours: 20:00
Adial Pharmaceuticals Price: 1.70 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 1.80 | 1.826 | 1.67 | 1.70 | 107596.0 |
| May 02, 2024 | 1.79 | 1.92 | 1.763 | 1.79 | 245299.0 |
| May 01, 2024 | 1.74 | 1.789 | 1.68 | 1.76 | 129553.0 |
| Apr 30, 2024 | 1.69 | 1.77 | 1.66 | 1.70 | 236708.0 |
| Apr 29, 2024 | 1.60 | 1.750 | 1.60 | 1.69 | 205075.0 |
| Apr 26, 2024 | 1.71 | 1.75 | 1.552 | 1.61 | 246196.0 |
| Apr 25, 2024 | 1.67 | 1.76 | 1.622 | 1.73 | 139805.0 |
| Apr 24, 2024 | 1.65 | 1.76 | 1.62 | 1.71 | 152160.0 |
| Apr 23, 2024 | 1.86 | 1.875 | 1.65 | 1.70 | 440090.0 |
| Apr 22, 2024 | 2.02 | 2.05 | 1.806 | 1.90 | 2.514M |
| Apr 19, 2024 | 2.04 | 2.18 | 1.87 | 1.93 | 323946.0 |
| Apr 18, 2024 | 2.30 | 2.30 | 2.12 | 2.17 | 153625.0 |
| Apr 17, 2024 | 2.24 | 2.46 | 1.70 | 2.32 | 1.210M |
| Apr 16, 2024 | 2.60 | 2.62 | 2.229 | 2.24 | 666069.0 |
| Apr 15, 2024 | 2.25 | 3.10 | 2.22 | 2.61 | 3.281M |
| Apr 12, 2024 | 2.68 | 2.87 | 2.29 | 2.33 | 2.752M |
| Apr 11, 2024 | 2.37 | 3.08 | 2.34 | 2.98 | 37.67M |
| Apr 10, 2024 | 2.55 | 2.74 | 1.75 | 2.33 | 106.74M |
| Apr 09, 2024 | 1.14 | 1.17 | 1.098 | 1.13 | 105071.0 |
| Apr 08, 2024 | 1.14 | 1.17 | 1.05 | 1.13 | 1.062M |
| Apr 05, 2024 | 1.15 | 1.19 | 1.11 | 1.16 | 141124.0 |
| Apr 04, 2024 | 1.26 | 1.37 | 1.21 | 1.22 | 257774.0 |
| Apr 03, 2024 | 1.27 | 1.278 | 1.17 | 1.24 | 110361.0 |
| Apr 02, 2024 | 1.20 | 1.23 | 1.15 | 1.23 | 103111.0 |
| Apr 01, 2024 | 1.29 | 1.30 | 1.16 | 1.23 | 158404.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.8201
Minimum
Feb 26 2024
116.75
Maximum
Sep 23 2021
35.41
Average
37.00
Median
Sep 19 2019
Price Benchmarks
| BioVie Inc | 0.4904 |
| BioSig Technologies Inc | 1.71 |
| Precision BioSciences Inc | 10.52 |
| Humacyte Inc | 4.41 |
| Monogram Orthopaedics Inc | 1.94 |
Price Related Metrics
| Price to Book Value | 1.688 |
| Earnings Yield | -242.6% |
| Market Cap | 6.893M |