Saturday, 30 March 2024
Adial Pharmaceuticals Inc
Date | Open | High | Low | Close | Volume |
14/10/22 | 0.3200 | 0.3400 | 0.3100 | 0.3300 | 52,100 |
13/10/22 | 0.3400 | 0.3400 | 0.3002 | 0.3181 | 94,100 |
12/10/22 | 0.3466 | 0.3466 | 0.2970 | 0.3155 | 101,000 |
11/10/22 | 0.3500 | 0.3625 | 0.3300 | 0.3300 | 44,100 |
10/10/22 | 0.3450 | 0.3674 | 0.3400 | 0.3600 | 14,200 |
07/10/22 | 0.3500 | 0.3914 | 0.3440 | 0.3521 | 94,000 |
06/10/22 | 0.3500 | 0.3860 | 0.3480 | 0.3563 | 56,500 |
05/10/22 | 0.3880 | 0.3880 | 0.3601 | 0.3610 | 98,700 |
04/10/22 | 0.3561 | 0.4091 | 0.3501 | 0.3730 | 125,000 |
03/10/22 | 0.3510 | 0.3670 | 0.3415 | 0.3554 | 60,900 |
30/09/22 | 0.3710 | 0.3829 | 0.3500 | 0.3500 | 53,900 |
29/09/22 | 0.3801 | 0.3860 | 0.3600 | 0.3729 | 39,200 |
28/09/22 | 0.3920 | 0.3920 | 0.3700 | 0.3801 | 44,900 |
26/09/22 | 0.3745 | 0.3980 | 0.3443 | 0.3864 | 104,600 |
23/09/22 | 0.3700 | 0.3850 | 0.3601 | 0.3758 | 138,200 |
22/09/22 | 0.4300 | 0.4300 | 0.3800 | 0.3841 | 177,500 |
21/09/22 | 0.4064 | 0.4380 | 0.3952 | 0.3952 | 190,200 |
20/09/22 | 0.4200 | 0.4410 | 0.3900 | 0.4190 | 304,000 |
19/09/22 | 0.4500 | 0.4752 | 0.4122 | 0.4200 | 191,100 |
16/09/22 | 0.4529 | 0.5040 | 0.4502 | 0.4502 | 118,000 |
15/09/22 | 0.5000 | 0.5060 | 0.4798 | 0.4869 | 137,500 |
14/09/22 | 0.4700 | 0.5049 | 0.4700 | 0.4811 | 104,300 |
13/09/22 | 0.4999 | 0.5229 | 0.4710 | 0.5042 | 216,200 |
12/09/22 | 0.5000 | 0.5300 | 0.4846 | 0.5121 | 155,200 |
09/09/22 | 0.5100 | 0.5200 | 0.4900 | 0.5200 | 92,200 |
08/09/22 | 0.5000 | 0.5300 | 0.4800 | 0.5100 | 213,100 |
07/09/22 | 0.4900 | 0.5200 | 0.4501 | 0.5000 | 152,000 |
06/09/22 | 0.5502 | 0.5900 | 0.4705 | 0.5110 | 1,820,400 |
02/09/22 | 0.4935 | 0.5340 | 0.4700 | 0.5079 | 369,300 |
01/09/22 | 0.5400 | 0.5400 | 0.5100 | 0.5227 | 67,300 |
31/08/22 | 0.5550 | 0.5604 | 0.4342 | 0.5368 | 293,800 |
30/08/22 | 0.5600 | 0.5600 | 0.5371 | 0.5397 | 107,800 |
29/08/22 | 0.5755 | 0.5968 | 0.5390 | 0.5520 | 204,700 |
26/08/22 | 0.5600 | 0.5800 | 0.5400 | 0.5800 | 211,500 |
25/08/22 | 0.5830 | 0.5830 | 0.5601 | 0.5750 | 111,800 |
24/08/22 | 0.5429 | 0.5879 | 0.5374 | 0.5700 | 142,300 |
23/08/22 | 0.5500 | 0.5798 | 0.5500 | 0.5540 | 225,700 |
22/08/22 | 0.6000 | 0.6000 | 0.5511 | 0.5550 | 195,500 |
19/08/22 | 0.6000 | 0.6009 | 0.5767 | 0.5900 | 186,200 |
18/08/22 | 0.5700 | 0.6100 | 0.5505 | 0.5904 | 864,900 |
17/08/22 | 0.5500 | 0.5880 | 0.5500 | 0.5700 | 196,700 |
16/08/22 | 0.5882 | 0.5999 | 0.5700 | 0.5732 | 181,900 |
15/08/22 | 0.6000 | 0.6098 | 0.5701 | 0.5950 | 176,500 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |