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 (%)
Jun 30, 2021 0.7499 0.7500 0.6999 0.7487 4,051 -0.00(-0.15%)
Jun 29, 2021 0.7200 0.7598 0.7200 0.7498 5,118 +0.03(+4.15%)
Jun 28, 2021 0.7500 0.7600 0.6500 0.7199 19,160 +0.07(+10.69%)
Jun 25, 2021 0.6600 0.6700 0.6500 0.6504 3,148 -0.04(-5.33%)
Jun 24, 2021 0.7000 0.7000 0.6870 0.6870 887 -0.06(-8.40%)
Jun 23, 2021 0.7899 0.7899 0.6600 0.7500 3,939 -0.05(-6.25%)
Jun 22, 2021 0.7202 0.8500 0.7202 0.8000 27,455 +0.14(+21.19%)
Jun 21, 2021 0.6800 0.6751 0.6601 0.6601 3,535 -0.02(-2.94%)
Jun 17, 2021 0.6801 0.6801 0.6801 84 +0.01(+1.43%)
Jun 15, 2021 0.6705 0.6705 0.6705 10 -0.03(-4.21%)
Jun 14, 2021 0.7399 0.7399 0.7000 0.7000 21,450 -0.00(-0.03%)
Jun 11, 2021 0.7001 0.7002 0.7001 0.7002 916 +0.00(+0.03%)
Jun 10, 2021 0.7000 0.7000 0.7000 0.7000 1,250 -0.00(-0.01%)
Jun 09, 2021 0.7001 0.7001 0.7001 0.7001 100 +0.00(+0.01%)
Jun 08, 2021 0.6702 0.7000 0.6702 0.7000 338 +0.03(+4.46%)
Jun 07, 2021 0.6701 0.7000 0.6500 0.6701 3,044 +0.00(+0.00%)
Jun 04, 2021 0.6701 0.6702 0.6701 0.6701 1,807 +0.00(+0.00%)
Jun 03, 2021 0.5801 0.6701 0.5800 0.6701 13,634 +0.11(+19.62%)
Jun 02, 2021 0.6351 0.6364 0.5602 0.5602 4,871 -0.07(-11.08%)
Jun 01, 2021 0.6300 0.6300 0.6300 0.6300 300 +0.02(+3.26%)
May 28, 2021 0.7010 0.7010 0.6100 0.6101 7,662 -0.03(-4.67%)
May 27, 2021 0.6900 0.7200 0.6400 0.6400 14,950 -0.06(-8.56%)
May 25, 2021 0.6999 0.6999 0.6999 50 -0.05(-6.68%)
May 24, 2021 0.6995 0.7500 0.6995 0.7500 3,876 +0.05(+7.14%)
May 21, 2021 0.6500 0.7000 0.6141 0.7000 18,700 +0.01(+1.45%)
May 20, 2021 0.6900 0.6900 0.6900 0.6900 370 +0.13(+23.21%)
May 18, 2021 0.5600 0.5600 0.5600 0 +0.00(+0.88%)
May 17, 2021 0.6010 0.6010 0.5500 0.5551 52,892 -0.06(-9.13%)
May 14, 2021 0.6790 0.6790 0.6100 0.6109 11,200 -0.02(-3.03%)
May 13, 2021 0.6300 0.6300 0.6300 0.6300 500 -0.02(-3.15%)
May 11, 2021 0.6505 0.6505 0.6505 0 +0.02(+3.25%)
May 10, 2021 0.6310 0.6310 0.6300 0.6300 1,000 -0.03(-4.40%)
May 07, 2021 0.7100 0.7100 0.6300 0.6590 8,240 -0.02(-3.09%)
May 05, 2021 0.6800 0.6800 0.6800 100 +0.00(+0.00%)
May 04, 2021 0.7000 0.7000 0.6800 0.6800 5,011 -0.02(-2.86%)
May 03, 2021 0.7399 0.7399 0.6501 0.7000 13,617 -0.04(-5.41%)
Apr 30, 2021 0.7400 0.7400 0.7400 25 +0.00(+0.00%)
Apr 29, 2021 0.7400 0.7400 0.7400 89 +0.00(+0.00%)
Apr 28, 2021 0.6800 0.7400 0.6800 0.7400 1,380 +0.08(+12.12%)
Apr 26, 2021 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Apr 23, 2021 0.6100 0.6500 0.6100 0.6500 2,200 +0.04(+6.56%)
Apr 22, 2021 0.6100 0.6100 0.6100 0.6100 390 -0.02(-3.19%)
Apr 21, 2021 0.6300 0.6301 0.6300 0.6301 1,000 +0.01(+1.63%)
Apr 20, 2021 0.6200 0.6200 0.6200 0.6200 130 -0.10(-13.90%)
Apr 19, 2021 0.7500 0.7500 0.7183 0.7201 3,532 -0.02(-2.81%)
Apr 16, 2021 0.6400 0.7409 0.5950 0.7409 105,700 +0.12(+19.50%)
Apr 15, 2021 0.6700 0.7200 0.6100 0.6200 5,986 -0.00(-0.02%)
Apr 14, 2021 0.6500 0.6500 0.6201 0.6201 33,521 -0.03(-4.60%)
Apr 13, 2021 0.6500 0.6500 0.6500 0.6500 284 -0.09(-12.16%)
Apr 12, 2021 0.7400 0.7400 0.7200 0.7400 989 +0.06(+8.47%)
Apr 08, 2021 0.6822 0.6822 0.6822 0 +0.03(+4.94%)
Apr 07, 2021 0.6500 0.6501 0.6500 0.6501 769 -0.01(-1.51%)
Apr 06, 2021 0.6600 0.6601 0.6600 0.6601 1,185 +0.02(+2.56%)
Apr 05, 2021 0.6301 0.6436 0.6301 0.6436 1,291 -0.11(-14.18%)
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.