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 (%)
Mar 28, 2022 0.5199 3 +0.00(+0.02%)
Mar 23, 2022 0.5198 27 +0.13(+33.25%)
Mar 18, 2022 0.3901 78 -0.12(-23.51%)
Mar 10, 2022 0.5100 33 -0.06(-10.53%)
Mar 09, 2022 0.5700 0.5700 0.5700 0.5700 300 +0.01(+0.88%)
Mar 04, 2022 0.5650 100 +0.00(+0.87%)
Mar 03, 2022 0.6000 0.6001 0.5600 0.5601 7,146 -0.04(-6.65%)
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%)
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.