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, 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%)
Nov 01, 2021 0.7400 0.7836 0.7100 0.7699 3,806 +0.02(+2.65%)
Oct 28, 2021 0.7500 0.7500 0.7500 42 +0.00(+0.00%)
Oct 27, 2021 0.7500 0.7500 0.7500 0.7500 1,000 +0.03(+4.20%)
Oct 26, 2021 0.7199 0.7199 0.7000 0.7198 7,028 -0.02(-2.86%)
Oct 25, 2021 0.7699 0.8026 0.7307 0.7410 4,602 -0.03(-3.77%)
Oct 22, 2021 0.7852 0.7852 0.7600 0.7700 6,774 +0.01(+0.65%)
Oct 21, 2021 0.9300 1.160 0.7400 0.7650 19,472 -0.04(-4.38%)
Oct 20, 2021 0.8000 0.8000 0.8000 0.8000 205 +0.00(+0.00%)
Oct 18, 2021 0.8000 0.8000 0.8000 30 -0.07(-7.57%)
Oct 15, 2021 0.8600 0.9100 0.8600 0.8655 3,809 +0.02(+1.82%)
Oct 14, 2021 0.9298 0.9298 0.8500 0.8500 2,506 +0.04(+4.93%)
Oct 13, 2021 0.8001 0.8101 0.8001 0.8101 1,009 +0.01(+1.04%)
Oct 12, 2021 0.8000 0.8600 0.8000 0.8018 11,685 +0.00(+0.22%)
Oct 11, 2021 0.8000 0.8000 0.8000 0.8000 410 -0.03(-3.61%)
Oct 07, 2021 0.8300 0.8300 0.8300 16 -0.04(-4.05%)
Oct 06, 2021 0.8801 0.8801 0.8500 0.8650 1,940 -0.01(-1.68%)
Oct 05, 2021 0.8685 0.8900 0.8685 0.8798 19,308 +0.04(+4.74%)
Oct 04, 2021 0.9300 0.9300 0.8400 0.8400 2,910 -0.08(-8.96%)
Oct 01, 2021 0.8800 0.9227 0.8502 0.9227 33,928 +0.01(+1.41%)
Sep 30, 2021 0.9450 0.9450 0.8817 0.9099 5,813 +0.01(+1.11%)
Sep 29, 2021 0.8501 0.8999 0.8501 0.8999 3,404 -0.02(-2.24%)
Sep 28, 2021 1.090 1.150 0.9100 0.9205 2,700 -0.12(-11.49%)
Sep 27, 2021 1.030 1.040 1.030 1.040 2,165 +0.05(+5.05%)
Sep 24, 2021 1.000 1.095 0.9800 0.9900 94,087 -0.01(-1.01%)
Sep 23, 2021 0.9202 1.025 0.9202 1.000 36,805 +0.15(+17.66%)
Sep 17, 2021 0.8500 0.8500 0.8500 9 +0.06(+8.28%)
Sep 15, 2021 0.7850 0.7850 0.7850 2 -0.05(-6.54%)
Sep 14, 2021 0.8600 0.8600 0.8300 0.8399 624 -0.06(-6.68%)
Sep 13, 2021 0.8505 0.9497 0.8500 0.9000 4,701 +0.05(+5.88%)
Sep 10, 2021 0.9500 0.9500 0.8500 0.8500 1,626 -0.13(-12.83%)
Sep 07, 2021 0.9751 0.9751 0.9751 50 +0.08(+8.34%)
Sep 03, 2021 0.9400 0.9900 0.9000 0.9000 6,505 -0.05(-5.26%)
Sep 02, 2021 0.8277 0.9500 0.8277 0.9500 4,375 +0.00(+0.23%)
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.