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 (%)
Apr 30, 2020 0.1900 0.1900 0.1900 0 -0.18(-48.65%)
Apr 28, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 27, 2020 0.3700 0.3700 0.3700 1 +0.00(+0.00%)
Apr 24, 2020 0.2200 0.3700 0.2200 0.3700 4,400 +0.03(+8.35%)
Apr 23, 2020 0.1700 0.3415 0.1700 0.3415 510 +0.04(+14.14%)
Apr 22, 2020 0.2800 0.3000 0.2792 0.2992 704 -0.00(-0.07%)
Apr 17, 2020 0.2994 0.2994 0.2994 0 +0.00(+0.00%)
Apr 16, 2020 0.3000 0.3000 0.2994 0.2994 1,380 +0.02(+5.61%)
Apr 14, 2020 0.2835 0.2835 0.2835 0 +0.01(+4.61%)
Apr 13, 2020 0.2710 0.2710 0.2710 1 +0.00(+0.00%)
Apr 08, 2020 0.2710 0.2710 0.2710 0 +0.00(+0.37%)
Apr 07, 2020 0.2700 0.2700 0.2700 15 +0.00(+0.00%)
Apr 03, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 30, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 27, 2020 0.2700 0.2800 0.2700 0.2700 2,200 -0.03(-10.00%)
Mar 26, 2020 0.1792 0.3500 0.1792 0.3000 2,830 +0.12(+67.22%)
Mar 25, 2020 0.1800 0.1809 0.1794 0.1794 1,640 +0.04(+29.06%)
Mar 24, 2020 0.1199 0.1397 0.1199 0.1390 7,071 +0.01(+6.92%)
Mar 20, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 19, 2020 0.1300 0.1300 0.1300 0.1300 150 +0.03(+30.00%)
Mar 18, 2020 0.1000 0.1000 0.1000 0.1000 650 +0.00(+0.00%)
Mar 17, 2020 0.1000 0.1000 0.1000 0.1000 267 -0.04(-28.06%)
Mar 13, 2020 0.1390 0.1390 0.1390 0 +0.00(+0.00%)
Mar 05, 2020 0.1390 0.1390 0.1390 0 +0.00(+0.00%)
Mar 02, 2020 0.1390 0.1390 0.1390 0 +0.01(+6.51%)
Feb 27, 2020 0.1305 0.1305 0.1305 0 -0.16(-55.00%)
Feb 26, 2020 0.2900 0.2900 0.2900 12 +0.00(+0.00%)
Feb 25, 2020 0.2988 0.2988 0.2600 0.2900 3,200 +0.04(+16.28%)
Feb 24, 2020 0.3100 0.3100 0.2494 0.2494 879 +0.14(+126.73%)
Feb 21, 2020 0.1999 0.1999 0.1100 0.1100 1,500 +0.01(+9.89%)
Feb 20, 2020 0.2988 0.2988 0.1001 0.1001 3,003 -0.19(-65.48%)
Feb 19, 2020 0.2988 0.2988 0.2900 0.2900 550 +0.04(+16.09%)
Feb 18, 2020 0.2498 0.2498 0.2498 0.2498 200 +0.11(+85.04%)
Feb 13, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 10, 2020 0.1350 0.1350 0.1350 0 -0.14(-50.00%)
Feb 06, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 28, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 27, 2020 0.2900 0.2900 0.2700 0.2700 900 +0.00(+0.00%)
Jan 24, 2020 0.3200 0.3200 0.2000 0.2700 1,400 -0.03(-9.64%)
Jan 23, 2020 0.2988 0.2988 0.2988 0.2988 326 +0.10(+49.33%)
Jan 13, 2020 0.2001 0.2001 0.2001 0 +0.00(+0.00%)
Jan 10, 2020 0.2001 0.2001 0.2001 1 +0.00(+0.00%)
Jan 09, 2020 0.2600 0.2600 0.2000 0.2001 2,000 -0.17(-45.92%)
Jan 08, 2020 0.3700 0.3700 0.3700 0.3700 1,015 -0.02(-5.10%)
Dec 30, 2019 0.3899 0.3899 0.3899 0 +0.05(+15.08%)
Dec 27, 2019 0.3388 0.3388 0.3388 6 +0.00(+0.00%)
Dec 26, 2019 0.3388 0.3388 0.1400 0.3388 2,420 +0.20(+140.80%)
Dec 23, 2019 0.1407 0.1407 0.1407 0 -0.15(-51.48%)
Dec 20, 2019 0.2900 0.2900 0.2900 16 +0.00(+0.00%)
Dec 19, 2019 0.2900 0.2900 0.2900 0.2900 155 +0.04(+16.23%)
Dec 18, 2019 0.2500 0.2500 0.2495 0.2495 200 -0.05(-16.81%)
Dec 16, 2019 0.2999 0.2999 0.2999 0 +0.12(+66.43%)
Dec 13, 2019 0.1802 0.1802 0.1802 4 +0.00(+0.00%)
Dec 12, 2019 0.2000 0.2000 0.1800 0.1802 2,740 +0.03(+21.02%)
Dec 11, 2019 0.2000 0.2000 0.1489 0.1489 2,783 +0.06(+68.25%)
Dec 09, 2019 0.0885 0.0885 0.0885 0 +0.00(+0.00%)
Dec 06, 2019 0.0900 0.0900 0.0885 0.0885 800 +0.01(+10.21%)
Dec 05, 2019 0.0803 0.0803 0.0803 0.0803 440 +0.00(+0.37%)
Nov 25, 2019 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Nov 21, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 15, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.17%)
Nov 12, 2019 0.1101 0.1101 0.1101 0 -0.09(-44.95%)
Nov 05, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Nov 04, 2019 0.2100 0.2100 0.2100 0.2100 3,497 +0.01(+4.95%)
Oct 25, 2019 0.2001 0.2001 0.2001 0 +0.00(+0.05%)
Oct 23, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 22, 2019 0.1501 0.2000 0.1501 0.2000 2,110 +0.01(+5.26%)
Oct 18, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 15, 2019 0.2000 0.2000 0.2000 0 -0.00(-0.50%)
Oct 11, 2019 0.2010 0.2010 0.2010 0 +0.00(+0.50%)
Sep 25, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 16, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 09, 2019 0.2000 0.2000 0.2000 0 -0.09(-31.03%)
Sep 06, 2019 0.2900 0.2900 0.2900 50 +0.00(+0.00%)
Sep 05, 2019 0.2900 0.2900 0.2900 50 +0.00(+0.00%)
Sep 03, 2019 0.2900 0.2900 0.2900 0 +0.09(+44.21%)
Aug 27, 2019 0.2011 0.2011 0.2011 0 +0.00(+0.00%)
Aug 26, 2019 0.2011 0.2011 0.2011 0.2011 1,000 +0.00(+0.55%)
Aug 22, 2019 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Aug 21, 2019 0.2500 0.2500 0.2500 0.2500 200 +0.10(+66.67%)
Aug 20, 2019 0.1500 0.1500 0.1500 10 +0.00(+0.00%)
Aug 19, 2019 0.1500 0.1500 0.1500 40 +0.00(+0.00%)
Aug 12, 2019 0.1500 0.1500 0.1500 0 -0.18(-54.55%)
Aug 05, 2019 0.3300 0.3300 0.3300 0 -0.05(-12.91%)
Jul 31, 2019 0.3789 0.3789 0.3789 0 +0.18(+89.45%)
Jul 26, 2019 0.2000 0.2000 0.2000 0 -0.11(-35.48%)
Jul 16, 2019 0.3100 0.3100 0.3100 0 +0.11(+55.00%)
Jul 01, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 27, 2019 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jun 26, 2019 0.1901 0.1901 0.1900 0.1900 21,204 +0.02(+8.57%)
Jun 25, 2019 0.1750 0.1750 0.1750 0.1750 200 -0.08(-30.00%)
Jun 21, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 20, 2019 0.2900 0.2900 0.2500 0.2500 9,515 -0.05(-16.67%)
Jun 19, 2019 0.3009 0.3009 0.3000 0.3000 5,570 -0.02(-6.28%)
Jun 17, 2019 0.3201 0.3201 0.3201 0 -0.02(-6.95%)
Jun 13, 2019 0.3440 0.3440 0.3440 0 +0.02(+7.50%)
Jun 12, 2019 0.3200 0.3200 0.3200 0.3200 500 -0.00(-0.03%)
Jun 11, 2019 0.3201 0.3201 0.3201 30 +0.00(+0.00%)
Jun 10, 2019 0.3201 0.3400 0.3201 0.3201 400 -0.07(-17.92%)
Jun 05, 2019 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Jun 04, 2019 0.3799 0.3800 0.3799 0.3800 13,000 +0.02(+5.56%)
May 23, 2019 0.3600 0.3600 0.3600 0 +0.04(+12.50%)
May 22, 2019 0.3200 0.3200 0.3200 0.3200 5,000 +0.00(+0.00%)
May 21, 2019 0.3200 0.3300 0.3200 0.3200 10,000 -0.08(-20.00%)
May 15, 2019 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
May 14, 2019 0.3500 0.3500 0.3500 0.3500 190 -0.00(-0.03%)
May 10, 2019 0.3501 0.3501 0.3501 0 +0.00(+0.00%)
May 07, 2019 0.3501 0.3501 0.3501 0 +0.00(+0.00%)
May 06, 2019 0.3501 0.3501 0.3501 1 +0.00(+0.00%)
May 03, 2019 0.3501 0.3501 0.3501 50 +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.