Adial Pharmaceuticals Inc (ADIL)
1.51
-0.15
(-9.04%)
USD |
NASDAQ |
May 10, 16:00
1.51
0.00 (0.00%)
After-Hours: 20:00
Adial Pharmaceuticals Price: 1.51 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 1.63 | 1.66 | 1.57 | 1.66 | 110612.0 |
May 08, 2024 | 1.53 | 1.659 | 1.53 | 1.59 | 195082.0 |
May 07, 2024 | 1.63 | 1.65 | 1.50 | 1.54 | 95916.00 |
May 06, 2024 | 1.70 | 1.747 | 1.60 | 1.63 | 224307.0 |
May 03, 2024 | 1.80 | 1.826 | 1.67 | 1.70 | 107846.0 |
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 |
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
35.15
Average
37.00
Median
Sep 19 2019
Price Benchmarks
BioVie Inc | 0.4862 |
BioSig Technologies Inc | 1.26 |
Precision BioSciences Inc | 10.57 |
Humacyte Inc | 4.69 |
Monogram Orthopaedics Inc | 1.86 |
Price Related Metrics
Price to Book Value | 1.499 |
Earnings Yield | -273.1% |
Market Cap | 6.123M |