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 (%)
Feb 28, 2022 0.6000 0 -0.07(-10.45%)
Feb 17, 2022 0.6700 0 +0.10(+17.52%)
Feb 14, 2022 0.5701 0 -0.06(-9.54%)
Feb 09, 2022 0.6302 0 +0.00(+0.02%)
Feb 08, 2022 0.6301 0.6301 0.6301 0.6301 500 +0.01(+1.29%)
Feb 04, 2022 0.6221 1 -0.06(-8.49%)
Feb 02, 2022 0.7000 0.7000 0.6798 0.6798 1,490 -0.02(-2.89%)
Feb 01, 2022 0.6901 0.7000 0.6701 0.7000 1,668 +0.01(+1.45%)
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%)
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.