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 29, 2022 0.0300 0.0488 0.0300 0.0313 17,970 +0.01(+27.76%)
Jul 28, 2022 0.0455 0.0455 0.0245 0.0245 3,000 -0.02(-38.75%)
Jul 27, 2022 0.0400 0.0400 0.0400 0.0400 450 -0.01(-19.84%)
Jul 26, 2022 0.0782 0.0782 0.0499 0.0499 4,200 -0.02(-28.61%)
Jul 22, 2022 0.0699 0 -0.01(-12.62%)
Jul 21, 2022 0.0801 0.0801 0.0622 0.0800 2,537 -0.02(-20.00%)
Jul 20, 2022 0.1280 0.1280 0.0831 0.1000 83,319 -0.15(-59.68%)
Jul 19, 2022 0.2380 0.2700 0.2380 0.2480 14,316 +0.01(+3.72%)
Jul 18, 2022 0.1200 0.2490 0.1200 0.2391 13,933 -0.00(-0.37%)
Jul 15, 2022 0.2390 0.2400 0.2380 0.2400 6,060 +0.04(+20.00%)
Jul 14, 2022 0.2500 0.2600 0.1900 0.2000 6,535 -0.03(-13.04%)
Jul 13, 2022 0.1990 0.2390 0.1990 0.2300 11,778 +0.08(+53.33%)
Jul 11, 2022 0.1500 20 -0.21(-58.33%)
Jul 07, 2022 0.3600 0 -0.06(-13.79%)
Jul 06, 2022 0.4176 0.4176 0.4176 0.4176 100 +0.12(+39.20%)
Jun 30, 2022 0.3000 0 -0.11(-26.42%)
Jun 24, 2022 0.4077 0 +0.06(+16.49%)
Jun 22, 2022 0.3500 0 -0.02(-5.43%)
Jun 21, 2022 0.3701 0.3701 0.3701 0.3701 549 +0.00(+0.03%)
Jun 14, 2022 0.3700 4 +0.00(+0.03%)
Jun 10, 2022 0.3699 0 +0.07(+23.26%)
Jun 08, 2022 0.3001 98 -0.07(-18.83%)
Jun 03, 2022 0.3697 0 +0.02(+4.38%)
Jun 02, 2022 0.3699 0.3699 0.3542 0.3542 445 -0.02(-4.22%)
May 26, 2022 0.3698 0 -0.00(-1.07%)
May 18, 2022 0.3738 0 +0.12(+49.46%)
May 13, 2022 0.2501 0 -0.05(-16.63%)
May 11, 2022 0.3000 0 -0.11(-26.40%)
May 10, 2022 0.3200 0.4076 0.3200 0.4076 2,320 +0.09(+26.78%)
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.