Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adial Pharmaceuticals Inc WT (NQ: ADILW )

0.0009 UNCHANGED
Last Price Updated: 3:52 PM EDT, Jul 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.6900 0.6900 0.6900 0.6900 998 -0.02(-2.82%)
Jan 28, 2022 0.7324 0.7324 0.7000 0.7100 850 -0.14(-16.47%)
Jan 27, 2022 0.8500 0.8500 0.8500 0.8500 100 +0.12(+16.44%)
Jan 26, 2022 0.7300 0.7300 0.7300 0.7300 205 +0.05(+6.85%)
Jan 25, 2022 0.6801 0.6832 0.6801 0.6832 850 -0.12(-14.59%)
Jan 24, 2022 0.7999 0.7999 0.7999 0.7999 1,000 -0.04(-4.77%)
Jan 20, 2022 0.8400 0 +0.12(+16.65%)
Jan 19, 2022 0.7002 0.7201 0.7001 0.7201 1,452 -0.09(-11.10%)
Jan 14, 2022 0.8100 0 -0.02(-2.42%)
Jan 13, 2022 0.8299 0.8399 0.8299 0.8301 16,372 -0.01(-1.17%)
Jan 12, 2022 0.8399 0.8399 0.8399 0.8399 100 +0.22(+35.47%)
Jan 07, 2022 0.6200 0.6200 0.6200 95 -0.05(-7.46%)
Jan 04, 2022 0.6700 0.6700 0.6700 0 +0.01(+1.50%)
Jan 03, 2022 0.6601 0.6601 0.6601 0.6601 400 +0.01(+1.55%)
Dec 30, 2021 0.6500 0.6500 0.6500 0 -0.11(-14.45%)
Dec 28, 2021 0.7598 0.7598 0.7598 5 -0.00(-0.03%)
Dec 27, 2021 0.7600 0.7600 0.7600 0.7600 513 +0.00(+0.00%)
Dec 23, 2021 0.7600 0.7600 0.7600 0.7600 500 +0.15(+24.55%)
Dec 22, 2021 0.6102 0.6102 0.6102 0.6102 500 -0.16(-20.76%)
Dec 15, 2021 0.7701 0.7701 0.7701 0 +0.02(+2.71%)
Dec 14, 2021 0.7498 0.7498 0.7498 0.7498 150 -0.03(-3.80%)
Dec 13, 2021 0.7793 0.7794 0.7793 0.7794 1,192 -0.05(-6.03%)
Dec 08, 2021 0.8294 0.8294 0.8294 0 +0.18(+27.60%)
Dec 07, 2021 0.6501 0.6517 0.6500 0.6500 1,315 +0.01(+1.56%)
Dec 03, 2021 0.6400 0.6400 0.6400 0 -0.02(-3.04%)
Dec 02, 2021 0.7206 0.7400 0.6601 0.6601 6,104 -0.08(-10.80%)
Dec 01, 2021 0.8201 0.8201 0.7395 0.7400 2,367 -0.04(-5.13%)
Nov 30, 2021 0.8600 0.8843 0.7800 0.7800 9,260 -0.10(-11.79%)
Nov 29, 2021 0.6601 0.8843 0.6601 0.8843 537 -0.01(-1.25%)
Nov 26, 2021 0.8955 0.8955 0.8955 0.8955 200 -0.04(-4.72%)
Nov 24, 2021 0.9399 0.9399 0.9399 0.9399 7 +0.12(+14.38%)
Nov 23, 2021 0.8217 0.8217 0.8217 0.8217 500 -0.02(-2.91%)
Nov 22, 2021 0.7899 0.8463 0.7700 0.8463 2,205 +0.03(+3.18%)
Nov 19, 2021 0.8599 0.8599 0.8202 0.8202 1,348 -0.04(-4.63%)
Nov 18, 2021 0.8501 0.9400 0.7601 0.8600 15,247 +0.11(+14.76%)
Nov 17, 2021 0.8500 0.9000 0.7494 0.7494 17,680 -0.10(-11.84%)
Nov 16, 2021 0.7998 0.8500 0.7899 0.8500 10,000 +0.07(+8.97%)
Nov 15, 2021 0.8498 0.8498 0.7581 0.7800 3,205 +0.05(+6.83%)
Nov 12, 2021 0.7650 0.7650 0.7301 0.7301 400 -0.05(-6.42%)
Nov 10, 2021 0.7802 0.7802 0.7802 0 +0.12(+17.31%)
Nov 09, 2021 0.6300 0.6651 0.6250 0.6651 4,040 +0.03(+3.94%)
Nov 08, 2021 0.6501 0.6501 0.6000 0.6399 17,539 -0.01(-1.58%)
Nov 05, 2021 0.6501 0.6725 0.6501 0.6502 850 +0.00(+0.02%)
Nov 04, 2021 0.6601 0.6601 0.5922 0.6501 20,110 -0.01(-1.53%)
Nov 03, 2021 0.6904 0.7003 0.6300 0.6602 31,350 +0.00(+0.00%)
Nov 02, 2021 0.7101 0.7101 0.5601 0.6602 42,964 -0.11(-14.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.