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 (%)
Nov 30, 2020 0.3011 0.3011 0.3011 31 +0.00(+0.00%)
Nov 27, 2020 0.3011 0.3011 0.3011 0.3011 100 +0.01(+3.83%)
Nov 25, 2020 0.3600 0.3690 0.2800 0.2900 9,500 -0.01(-3.33%)
Nov 24, 2020 0.2800 0.3600 0.2800 0.3000 4,179 -0.02(-6.25%)
Nov 23, 2020 0.3500 0.3500 0.3000 0.3200 2,284 +0.02(+6.70%)
Nov 20, 2020 0.3000 0.3000 0.2999 0.2999 600 -0.00(-0.07%)
Nov 18, 2020 0.3001 0.3001 0.3001 0 +0.02(+6.91%)
Nov 17, 2020 0.2807 0.2807 0.2807 75 +0.00(+0.00%)
Nov 16, 2020 0.3300 0.3300 0.2803 0.2807 7,342 -0.05(-14.68%)
Nov 13, 2020 0.3300 0.3301 0.2800 0.3290 6,700 -0.01(-1.79%)
Nov 12, 2020 0.3300 0.3450 0.2800 0.3350 14,988 +0.05(+19.64%)
Nov 11, 2020 0.2800 0.2800 0.2687 0.2800 11,470 +0.00(+0.00%)
Nov 10, 2020 0.2800 0.2800 0.2800 0.2800 100 -0.00(-0.32%)
Nov 09, 2020 0.3399 0.3500 0.2809 0.2809 3,260 +0.00(+0.00%)
Nov 05, 2020 0.2809 0.2809 0.2809 0 +0.00(+0.32%)
Nov 04, 2020 0.2800 0.2800 0.2800 2 +0.00(+0.00%)
Nov 02, 2020 0.2800 0.2800 0.2800 0 -0.04(-13.77%)
Oct 30, 2020 0.3500 0.3500 0.3247 0.3247 500 +0.02(+8.23%)
Oct 29, 2020 0.3000 0.3000 0.2900 0.3000 4,761 +0.01(+3.45%)
Oct 28, 2020 0.2800 0.2900 0.2800 0.2900 4,300 -0.03(-7.94%)
Oct 27, 2020 0.3500 0.3500 0.3000 0.3150 7,451 -0.05(-14.61%)
Oct 26, 2020 0.3600 0.3689 0.3295 0.3689 7,950 -0.00(-0.30%)
Oct 23, 2020 0.2900 0.3700 0.2900 0.3700 7,000 +0.02(+5.38%)
Oct 22, 2020 0.3999 0.3999 0.3000 0.3511 52,574 +0.05(+17.03%)
Oct 21, 2020 0.3300 0.3500 0.3000 0.3000 3,601 +0.01(+3.45%)
Oct 20, 2020 0.2900 0.2900 0.2900 70 +0.00(+0.00%)
Oct 19, 2020 0.2900 0.2900 0.2900 0.2900 317 +0.00(+0.00%)
Oct 16, 2020 0.3800 0.3800 0.2800 0.2900 6,700 -0.04(-12.12%)
Oct 15, 2020 0.3300 0.3301 0.3300 0.3300 753 +0.01(+4.36%)
Oct 14, 2020 0.3800 0.3800 0.3056 0.3162 33,612 -0.03(-9.66%)
Oct 13, 2020 0.3500 0.3500 0.3500 0.3500 1,031 +0.03(+9.37%)
Oct 12, 2020 0.3500 0.3500 0.3100 0.3200 1,292 -0.03(-8.60%)
Oct 09, 2020 0.3400 0.3998 0.3400 0.3501 12,800 +0.07(+24.81%)
Oct 08, 2020 0.2888 0.2888 0.2805 0.2805 850 +0.00(+0.14%)
Oct 07, 2020 0.2801 0.3521 0.2801 0.2801 2,042 -0.02(-6.63%)
Oct 06, 2020 0.2900 0.3000 0.2700 0.3000 24,356 -0.00(-0.50%)
Oct 05, 2020 0.3655 0.3655 0.3000 0.3015 13,750 -0.05(-13.86%)
Oct 02, 2020 0.4200 0.4201 0.3400 0.3500 7,600 -0.07(-16.67%)
Oct 01, 2020 0.4750 0.4750 0.3100 0.4200 14,732 +0.03(+8.84%)
Sep 30, 2020 0.4501 0.5200 0.3100 0.3859 84,728 -0.16(-29.84%)
Sep 29, 2020 0.3500 0.6200 0.2800 0.5500 486,573 +0.20(+57.14%)
Sep 28, 2020 0.2999 0.3500 0.2999 0.3500 1,402 +0.05(+16.67%)
Sep 25, 2020 0.3000 0.3000 0.3000 0.3000 1,200 +0.00(+0.00%)
Sep 23, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.13%)
Sep 22, 2020 0.2750 0.3000 0.2750 0.2996 833 -0.00(-0.13%)
Sep 18, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 17, 2020 0.2997 0.3000 0.2610 0.3000 4,522 +0.00(+0.00%)
Sep 16, 2020 0.3599 0.3599 0.3000 0.3000 522 +0.00(+0.00%)
Sep 15, 2020 0.3034 0.3034 0.3000 0.3000 1,061 -0.00(-0.03%)
Sep 14, 2020 0.3499 0.3600 0.3000 0.3001 2,506 -0.05(-14.13%)
Sep 11, 2020 0.3495 0.3495 0.3495 60 +0.00(+0.00%)
Sep 10, 2020 0.3398 0.3500 0.3393 0.3495 841 +0.04(+12.71%)
Sep 09, 2020 0.3102 0.3102 0.3101 0.3101 800 -0.01(-3.09%)
Sep 08, 2020 0.3200 0.3200 0.3200 10 +0.00(+0.00%)
Sep 04, 2020 0.3200 0.3650 0.3200 0.3200 4,400 -0.02(-7.25%)
Sep 03, 2020 0.3688 0.3688 0.3450 0.3450 700 -0.01(-4.14%)
Sep 02, 2020 0.3699 0.3699 0.3599 0.3599 4,011 +0.08(+28.49%)
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.