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 (%)
Jul 31, 2020 0.4600 0.4600 0.3000 0.3001 700 -0.19(-38.76%)
Jul 30, 2020 0.3690 0.4900 0.3690 0.4900 14,392 +0.15(+44.54%)
Jul 29, 2020 0.3695 0.4000 0.3046 0.3390 2,705 +0.08(+30.38%)
Jul 27, 2020 0.2600 0.2600 0.2600 0 +0.02(+8.11%)
Jul 24, 2020 0.3395 0.3395 0.2405 0.2405 800 -0.10(-29.26%)
Jul 23, 2020 0.6150 0.6150 0.2500 0.3400 5,008 +0.08(+30.77%)
Jul 22, 2020 0.2604 0.2604 0.2502 0.2600 3,060 -0.13(-33.33%)
Jul 21, 2020 0.4000 0.4001 0.3400 0.3900 10,073 +0.01(+2.63%)
Jul 20, 2020 0.3800 0.3800 0.3800 0.3800 2,200 +0.13(+51.94%)
Jul 17, 2020 0.2501 0.2501 0.2501 48 +0.00(+0.00%)
Jul 16, 2020 0.4000 0.4000 0.2501 0.2501 1,394 -0.15(-37.48%)
Jul 15, 2020 0.4000 0.4000 0.4000 0.4000 1,303 +0.13(+48.15%)
Jul 14, 2020 0.2800 0.4000 0.2700 0.2700 1,488 -0.03(-9.18%)
Jul 13, 2020 0.3800 0.4000 0.2973 0.2973 4,249 -0.09(-23.73%)
Jul 10, 2020 0.3900 0.3900 0.3898 0.3898 300 -0.01(-2.55%)
Jul 09, 2020 0.4500 0.4500 0.4000 0.4000 857 +0.00(+0.00%)
Jul 08, 2020 0.4300 0.6272 0.2700 0.4000 5,286 +0.14(+53.85%)
Jul 07, 2020 0.2600 0.2600 0.2600 10 +0.00(+0.00%)
Jul 06, 2020 0.4500 0.4500 0.2600 0.2600 2,020 -0.09(-25.71%)
Jul 02, 2020 0.3500 0.3500 0.3500 0.3500 400 +0.11(+45.83%)
Jul 01, 2020 0.2400 0.2400 0.2400 170 +0.00(+0.00%)
Jun 30, 2020 0.3295 0.3295 0.2400 0.2400 870 -0.10(-29.41%)
Jun 29, 2020 0.2800 0.3400 0.2800 0.3400 1,221 +0.00(+0.00%)
Jun 26, 2020 0.3485 0.3485 0.3400 0.3400 500 -0.01(-2.44%)
Jun 25, 2020 0.3700 0.6452 0.3000 0.3485 11,734 +0.00(+0.99%)
Jun 24, 2020 0.2655 0.3451 0.2655 0.3451 414 +0.03(+9.73%)
Jun 23, 2020 0.3145 0.3145 0.3145 437 +0.00(+0.00%)
Jun 22, 2020 0.3145 0.3145 0.3145 55 +0.00(+0.00%)
Jun 19, 2020 0.3700 0.3700 0.3145 0.3145 200 -0.06(-15.00%)
Jun 18, 2020 0.2800 0.3700 0.2700 0.3700 2,543 -0.07(-15.91%)
Jun 16, 2020 0.4400 0.4400 0.4400 0 +0.17(+61.17%)
Jun 15, 2020 0.4200 0.4201 0.2553 0.2730 2,524 +0.06(+29.81%)
Jun 12, 2020 0.2103 0.2103 0.2103 30 +0.00(+0.00%)
Jun 11, 2020 0.2103 0.2103 0.2103 112 +0.00(+0.00%)
Jun 10, 2020 0.2103 0.2103 0.2103 29 +0.00(+0.00%)
Jun 09, 2020 0.2103 0.2103 0.2103 0.2103 102 -0.04(-15.88%)
Jun 08, 2020 0.2500 0.2500 0.2500 0.2500 765 +0.01(+4.17%)
Jun 05, 2020 0.2400 0.2400 0.2400 0.2400 300 +0.00(+0.00%)
Jun 04, 2020 0.2400 0.2400 0.2400 0.2400 150 +0.00(+0.00%)
Jun 03, 2020 0.2400 0.2400 0.2400 1 +0.00(+0.00%)
Jun 02, 2020 0.2400 0.2400 0.2400 0.2400 300 +0.01(+4.21%)
Jun 01, 2020 0.2303 0.2303 0.2303 10 +0.00(+0.00%)
May 28, 2020 0.2303 0.2303 0.2303 0 +0.02(+9.56%)
May 27, 2020 0.2102 0.2102 0.2102 2 +0.00(+0.00%)
May 26, 2020 0.3300 0.4100 0.2101 0.2102 8,175 -0.12(-36.30%)
May 22, 2020 0.2010 0.3300 0.2010 0.3300 800 +0.13(+64.18%)
May 21, 2020 0.2000 0.2010 0.2000 0.2010 200 -0.15(-42.57%)
May 20, 2020 0.3500 0.3500 0.3500 1 +0.00(+0.00%)
May 19, 2020 0.1900 0.4317 0.1900 0.3500 1,517 +0.16(+84.21%)
May 18, 2020 0.2500 0.3500 0.1900 0.1900 7,957 -0.01(-4.95%)
May 15, 2020 0.1585 0.6452 0.1585 0.1999 5,100 +0.09(+75.35%)
May 14, 2020 0.1140 0.1140 0.1140 0.1140 201 +0.00(+3.64%)
May 13, 2020 0.1100 0.1100 0.1100 0.1100 1,690 +0.00(+0.00%)
May 12, 2020 0.1100 0.1100 0.1100 0.1100 241 -0.01(-8.33%)
May 11, 2020 0.1200 0.1200 0.1200 0.1200 100 -0.07(-36.84%)
May 08, 2020 0.1900 0.1900 0.1900 62 +0.00(+0.00%)
May 07, 2020 0.1900 0.1900 0.1900 13 +0.00(+0.00%)
May 06, 2020 0.1900 0.1900 0.1900 0.1900 500 -0.01(-5.19%)
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.