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 (%)
Jan 29, 2021 0.5900 0.6000 0.5000 0.5300 5,100 -0.02(-3.64%)
Jan 28, 2021 0.6000 0.6000 0.4437 0.5500 5,300 -0.07(-11.29%)
Jan 27, 2021 0.5000 0.8500 0.4500 0.6200 54,858 -0.07(-10.14%)
Jan 26, 2021 0.8500 0.8500 0.6000 0.6900 74,708 -0.05(-6.76%)
Jan 25, 2021 1.000 1.000 0.6000 0.7400 108,696 -1.49(-66.82%)
Jan 22, 2021 0.5250 2.450 0.4901 2.230 18,100 +1.73(+350.51%)
Jan 21, 2021 0.4400 0.4955 0.4400 0.4950 5,875 +0.11(+30.26%)
Jan 20, 2021 0.4200 0.4201 0.3800 0.3800 3,099 -0.03(-8.39%)
Jan 19, 2021 0.3800 0.4400 0.3800 0.4148 950 +0.03(+6.44%)
Jan 15, 2021 0.4100 0.4100 0.3897 0.3897 5,600 -0.03(-6.10%)
Jan 14, 2021 0.4300 0.4300 0.4000 0.4150 4,859 +0.00(+1.15%)
Jan 13, 2021 0.4400 0.4400 0.4102 0.4103 5,227 +0.03(+7.97%)
Jan 11, 2021 0.3800 0.3800 0.3800 0 -0.03(-6.82%)
Jan 08, 2021 0.4200 0.4200 0.4078 0.4078 600 -0.03(-6.77%)
Jan 07, 2021 0.4275 0.4400 0.4275 0.4374 3,577 +0.09(+24.97%)
Jan 06, 2021 0.3350 0.4400 0.3316 0.3500 5,521 -0.03(-7.89%)
Jan 05, 2021 0.3800 0.3800 0.3800 0.3800 140 +0.00(+0.00%)
Jan 04, 2021 0.3700 0.3800 0.3700 0.3800 3,750 -0.01(-2.56%)
Dec 31, 2020 0.3900 0.3900 0.3900 2,498 +0.00(+0.00%)
Dec 30, 2020 0.3700 0.3900 0.3700 0.3900 2,498 +0.03(+7.79%)
Dec 29, 2020 0.3900 0.3900 0.3500 0.3618 19,080 -0.04(-9.55%)
Dec 28, 2020 0.4375 0.4375 0.4000 0.4000 647 +0.01(+2.56%)
Dec 24, 2020 0.4000 0.4100 0.3900 0.3900 10,600 -0.03(-7.14%)
Dec 23, 2020 0.4003 0.4200 0.4003 0.4200 2,272 +0.01(+1.82%)
Dec 22, 2020 0.4400 0.4400 0.4125 0.4125 337 +0.03(+8.55%)
Dec 21, 2020 0.3600 0.4125 0.3600 0.3800 1,502 -0.04(-9.52%)
Dec 18, 2020 0.4200 0.4200 0.4180 0.4200 800 +0.03(+9.09%)
Dec 17, 2020 0.4173 0.4173 0.3600 0.3850 1,356 -0.03(-8.33%)
Dec 16, 2020 0.4175 0.4200 0.3999 0.4200 6,830 +0.04(+10.53%)
Dec 15, 2020 0.3500 0.4020 0.3500 0.3800 3,045 +0.04(+11.76%)
Dec 14, 2020 0.3400 0.3505 0.3400 0.3400 408 -0.04(-10.57%)
Dec 11, 2020 0.3501 0.4201 0.3500 0.3802 20,300 +0.02(+5.99%)
Dec 10, 2020 0.3010 0.4000 0.3010 0.3587 6,389 -0.01(-3.03%)
Dec 09, 2020 0.3300 0.4000 0.3300 0.3699 6,273 +0.04(+11.08%)
Dec 08, 2020 0.2802 0.3399 0.2800 0.3330 7,050 +0.03(+9.14%)
Dec 07, 2020 0.3100 0.3100 0.2800 0.3051 3,198 -0.03(-10.26%)
Dec 04, 2020 0.3435 0.3435 0.3000 0.3400 6,800 -0.01(-2.86%)
Dec 03, 2020 0.3600 0.3600 0.3370 0.3500 651 -0.01(-2.23%)
Dec 02, 2020 0.3580 0.3580 0.3580 7 +0.00(+0.00%)
Dec 01, 2020 0.3005 0.3600 0.2900 0.3580 3,789 +0.06(+18.90%)
Nov 30, 2020 0.3011 0.3011 0.3011 31 +0.00(+0.00%)
Nov 27, 2020 0.3011 0.3011 0.3011 0.3011 100 +0.01(+3.83%)
Nov 25, 2020 0.3600 0.3690 0.2800 0.2900 9,500 -0.01(-3.33%)
Nov 24, 2020 0.2800 0.3600 0.2800 0.3000 4,179 -0.02(-6.25%)
Nov 23, 2020 0.3500 0.3500 0.3000 0.3200 2,284 +0.02(+6.70%)
Nov 20, 2020 0.3000 0.3000 0.2999 0.2999 600 -0.00(-0.07%)
Nov 18, 2020 0.3001 0.3001 0.3001 0 +0.02(+6.91%)
Nov 17, 2020 0.2807 0.2807 0.2807 75 +0.00(+0.00%)
Nov 16, 2020 0.3300 0.3300 0.2803 0.2807 7,342 -0.05(-14.68%)
Nov 13, 2020 0.3300 0.3301 0.2800 0.3290 6,700 -0.01(-1.79%)
Nov 12, 2020 0.3300 0.3450 0.2800 0.3350 14,988 +0.05(+19.64%)
Nov 11, 2020 0.2800 0.2800 0.2687 0.2800 11,470 +0.00(+0.00%)
Nov 10, 2020 0.2800 0.2800 0.2800 0.2800 100 -0.00(-0.32%)
Nov 09, 2020 0.3399 0.3500 0.2809 0.2809 3,260 +0.00(+0.00%)
Nov 05, 2020 0.2809 0.2809 0.2809 0 +0.00(+0.32%)
Nov 04, 2020 0.2800 0.2800 0.2800 2 +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.