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

Adial Pharmaceuticals Inc WT (NQ: ADILW )

N/A 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 (%)
Oct 24, 2022 0.0305 30 +0.01(+48.06%)
Oct 21, 2022 0.0206 0.0206 0.0206 0.0206 700 -0.04(-65.67%)
Oct 18, 2022 0.0600 0 +0.01(+19.76%)
Oct 13, 2022 0.0501 0 +0.01(+25.25%)
Oct 12, 2022 0.0206 0.0400 0.0206 0.0400 1,800 +0.01(+21.21%)
Oct 07, 2022 0.0330 83 -0.01(-17.50%)
Oct 06, 2022 0.0698 0.0714 0.0400 0.0400 4,128 -0.01(-20.16%)
Oct 05, 2022 0.0451 0.0501 0.0451 0.0501 4,000 +0.00(+0.00%)
Oct 04, 2022 0.0301 0.0548 0.0300 0.0501 11,000 +0.02(+67.00%)
Oct 03, 2022 0.0301 0.0301 0.0299 0.0300 20,923 -0.05(-62.36%)
Sep 30, 2022 0.0797 0.0797 0.0797 0.0797 100 +0.05(+164.78%)
Sep 29, 2022 0.0306 0.0306 0.0300 0.0301 29,200 +0.00(+0.33%)
Sep 28, 2022 0.0600 0.0600 0.0300 0.0300 10,840 -0.03(-50.82%)
Sep 14, 2022 0.0610 0 +0.00(+1.67%)
Sep 12, 2022 0.0600 0 -0.02(-24.62%)
Sep 07, 2022 0.0796 0 +0.04(+127.43%)
Sep 02, 2022 0.0350 0 +0.00(+0.00%)
Sep 01, 2022 0.0350 0.0350 0.0350 0.0350 710 -0.04(-56.09%)
Aug 31, 2022 0.0797 0.0797 0.0797 0.0797 100 +0.02(+42.58%)
Aug 30, 2022 0.0356 0.0559 0.0356 0.0559 14,454 +0.00(+6.68%)
Aug 26, 2022 0.0524 0 -0.01(-9.66%)
Aug 25, 2022 0.0580 0.0630 0.0316 0.0580 13,255 +0.00(+0.00%)
Aug 24, 2022 0.0800 0.0800 0.0580 0.0580 2,692 -0.02(-27.41%)
Aug 23, 2022 0.0315 0.0799 0.0315 0.0799 1,100 +0.02(+40.18%)
Aug 22, 2022 0.0568 0.0590 0.0568 0.0570 12,030 -0.00(-5.00%)
Aug 19, 2022 0.0700 0.0700 0.0300 0.0600 52,087 -0.01(-7.69%)
Aug 18, 2022 0.0700 0.0700 0.0650 0.0650 3,323 -0.01(-7.14%)
Aug 17, 2022 0.0700 0.0700 0.0700 0.0700 2,860 -0.01(-12.39%)
Aug 16, 2022 0.1000 0.1000 0.0778 0.0799 7,222 +0.02(+27.43%)
Aug 15, 2022 0.0504 0.0627 0.0500 0.0627 3,479 -0.02(-21.62%)
Aug 09, 2022 0.0800 0 +0.01(+14.29%)
Aug 05, 2022 0.0700 0 +0.01(+20.48%)
Aug 04, 2022 0.0313 0.0581 0.0313 0.0581 5,105 -0.01(-17.00%)
Aug 03, 2022 0.0313 0.1200 0.0313 0.0700 10,904 -0.01(-9.91%)
Aug 02, 2022 0.0800 0.0800 0.0777 0.0777 5,600 +0.00(+0.00%)
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.