Adial Pharmaceuticals Inc (ADIL)
1.00
-0.01
(-0.99%)
USD |
NASDAQ |
Nov 04, 16:00
1.00
0.00 (0.00%)
After-Hours: 20:00
Adial Pharmaceuticals Price: 1.00 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 0.999 | 1.02 | 0.977 | 1.01 | 37228.00 |
| Oct 31, 2024 | 0.98 | 1.02 | 0.9753 | 1.00 | 56075.00 |
| Oct 30, 2024 | 1.01 | 1.02 | 0.985 | 0.9955 | 67082.00 |
| Oct 29, 2024 | 1.05 | 1.07 | 1.01 | 1.02 | 84856.00 |
| Oct 28, 2024 | 1.09 | 1.09 | 1.00 | 1.04 | 182821.0 |
| Oct 25, 2024 | 1.10 | 1.13 | 1.08 | 1.10 | 89383.00 |
| Oct 24, 2024 | 1.10 | 1.129 | 1.08 | 1.10 | 129430.0 |
| Oct 23, 2024 | 1.15 | 1.15 | 1.05 | 1.07 | 183839.0 |
| Oct 22, 2024 | 1.07 | 1.18 | 1.054 | 1.17 | 397338.0 |
| Oct 21, 2024 | 1.04 | 1.10 | 1.03 | 1.07 | 297521.0 |
| Oct 18, 2024 | 0.9784 | 1.050 | 0.9701 | 1.01 | 241105.0 |
| Oct 17, 2024 | 1.04 | 1.04 | 0.95 | 0.9701 | 324330.0 |
| Oct 16, 2024 | 0.9656 | 1.03 | 0.95 | 1.03 | 148493.0 |
| Oct 15, 2024 | 0.96 | 0.9774 | 0.9403 | 0.95 | 73257.00 |
| Oct 14, 2024 | 0.955 | 0.9999 | 0.955 | 0.9725 | 111316.0 |
| Oct 11, 2024 | 0.95 | 0.98 | 0.9495 | 0.95 | 33643.00 |
| Oct 10, 2024 | 0.94 | 0.96 | 0.9355 | 0.95 | 56448.00 |
| Oct 09, 2024 | 0.95 | 0.96 | 0.94 | 0.9499 | 65102.00 |
| Oct 08, 2024 | 0.955 | 0.9599 | 0.94 | 0.948 | 57268.00 |
| Oct 07, 2024 | 0.96 | 0.9824 | 0.955 | 0.955 | 46153.00 |
| Oct 04, 2024 | 0.98 | 0.98 | 0.9356 | 0.9711 | 50914.00 |
| Oct 03, 2024 | 0.9678 | 0.979 | 0.96 | 0.9676 | 36162.00 |
| Oct 02, 2024 | 0.977 | 0.9849 | 0.9502 | 0.9505 | 36439.00 |
| Oct 01, 2024 | 1.02 | 1.02 | 0.95 | 0.9734 | 66510.00 |
| Sep 30, 2024 | 1.01 | 1.01 | 0.965 | 0.999 | 75779.00 |
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
30.99
Average
32.50
Median
Mar 26 2020
Price Benchmarks
| NovaBay Pharmaceuticals Inc | 0.78 |
| Palatin Technologies Inc | 1.20 |
| iBio Inc | 2.66 |
| Theriva Biologics Inc | 2.08 |
| Oragenics Inc | 0.3089 |
Price Related Metrics
| Price to Book Value | 1.497 |
| Earnings Yield | -511.4% |
| Market Cap | 6.403M |