Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adial Pharmaceuticals Inc WT (NQ: ADILW )

N/A 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 (%)
Dec 31, 2018 0.5500 0.7200 0.5500 0.5500 3,300 -0.05(-8.33%)
Dec 28, 2018 0.6000 0.6000 0.6000 2 +0.00(+0.00%)
Dec 27, 2018 0.9000 0.9000 0.6000 0.6000 8,836 -0.20(-25.00%)
Dec 26, 2018 0.6500 0.9500 0.6500 0.8000 182,749 +0.16(+25.00%)
Dec 24, 2018 0.5000 0.6900 0.5000 0.6400 48,700 +0.09(+16.36%)
Dec 20, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 19, 2018 0.5500 0.5526 0.5500 0.5500 2,767 +0.19(+52.78%)
Dec 18, 2018 0.3601 0.3601 0.3600 43 -0.00(-0.03%)
Dec 17, 2018 0.5990 0.7390 0.3000 0.3601 9,200 -0.14(-27.98%)
Dec 14, 2018 0.7000 0.7000 0.4200 0.5000 83,500 -0.11(-18.03%)
Dec 13, 2018 0.4000 0.6100 0.4000 0.6100 121,393 +0.31(+103.33%)
Dec 12, 2018 0.3001 0.3001 0.3000 0.3000 3,640 -0.04(-11.30%)
Dec 11, 2018 0.3382 0.3382 0.3382 0.3382 465 -0.06(-15.45%)
Dec 07, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.45%)
Dec 04, 2018 0.3982 0.3982 0.3982 0 -0.09(-17.90%)
Dec 03, 2018 0.4850 0.4850 0.4850 2 +0.00(+0.00%)
Nov 30, 2018 0.4000 0.5700 0.4000 0.4850 89,900 +0.13(+35.47%)
Nov 29, 2018 0.4699 0.4699 0.3300 0.3580 116,285 +0.04(+12.40%)
Nov 28, 2018 0.3100 0.3185 0.3000 0.3185 7,050 -0.05(-13.92%)
Nov 16, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 15, 2018 0.3700 0.3700 0.3700 50 +0.00(+0.00%)
Nov 14, 2018 0.3700 0.3700 0.3700 0.3700 100 -0.13(-26.00%)
Nov 13, 2018 0.5000 0.5000 0.5000 0.5000 100 +0.20(+66.67%)
Nov 02, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 30, 2018 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Oct 29, 2018 0.3318 0.3318 0.3300 60 +0.00(+0.00%)
Oct 26, 2018 0.3200 0.3300 0.3200 0.3300 400 -0.02(-6.14%)
Oct 23, 2018 0.3516 0.3516 0.3516 0 +0.05(+16.89%)
Oct 17, 2018 0.3008 0.3008 0.3008 0 -0.05(-14.06%)
Oct 15, 2018 0.3500 0.3500 0.3500 0 +0.07(+25.00%)
Oct 05, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 02, 2018 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Sep 28, 2018 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
Sep 26, 2018 0.3000 0.3000 0.3000 0 -0.10(-25.02%)
Sep 25, 2018 0.4001 0.4001 0.4001 0.4001 200 -0.19(-32.19%)
Sep 24, 2018 0.5890 0.5890 0.5900 50 +0.00(+0.00%)
Sep 21, 2018 0.5800 0.5900 0.5800 0.5900 500 +0.09(+18.00%)
Sep 18, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 17, 2018 0.5000 0.5000 0.5000 0.5000 400 +0.10(+25.00%)
Sep 14, 2018 0.4000 0.4000 0.4000 0.4000 3,100 -0.00(-0.37%)
Sep 13, 2018 0.4100 0.4300 0.4000 0.4015 15,909 +0.00(+0.35%)
Sep 12, 2018 0.4100 0.4100 0.4001 0.4001 500 -0.22(-35.47%)
Sep 11, 2018 0.3000 0.6200 0.3000 0.6200 5,323 +0.16(+34.78%)
Sep 10, 2018 0.4504 0.4600 0.4504 0.4600 760 -0.01(-2.13%)
Sep 07, 2018 0.5000 0.5300 0.4500 0.4700 500 -0.05(-9.62%)
Sep 05, 2018 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Sep 04, 2018 0.5300 0.5300 0.5300 0.5300 685 +0.05(+10.42%)
Aug 31, 2018 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Aug 30, 2018 0.4500 0.4700 0.4500 0.4700 3,000 +0.07(+17.50%)
Aug 29, 2018 0.3800 0.4000 0.3700 0.4000 6,235 -0.08(-16.67%)
Aug 28, 2018 0.4300 0.4800 0.4300 0.4800 24,110 -0.01(-2.02%)
Aug 27, 2018 0.4899 0.4899 0.4899 0.4899 350 +0.14(+39.97%)
Aug 24, 2018 0.4000 0.4200 0.3500 0.3500 5,400 -0.05(-12.50%)
Aug 22, 2018 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
Aug 21, 2018 0.4880 0.4880 0.4400 0.4400 1,029 +0.02(+4.76%)
Aug 20, 2018 0.4200 0.4200 0.4200 20 +0.00(+0.00%)
Aug 17, 2018 0.3000 0.4200 0.3000 0.4200 9,600 +0.02(+5.00%)
Aug 16, 2018 0.3899 0.4000 0.3899 0.4000 1,660 +0.04(+12.45%)
Aug 15, 2018 0.3557 0.3557 0.3557 0.3557 1,450 -0.04(-9.95%)
Aug 14, 2018 0.3000 0.4001 0.3000 0.3950 15,446 -0.10(-21.00%)
Aug 13, 2018 0.6000 0.6000 0.5000 0.5000 2,003 +0.00(+0.00%)
Aug 10, 2018 0.3000 0.5500 0.3000 0.5000 22,800 +0.20(+66.67%)
Aug 09, 2018 0.3600 0.3600 0.3000 0.3000 28,800 -0.08(-21.05%)
Aug 08, 2018 0.3500 0.4000 0.3500 0.3800 4,020 +0.03(+8.57%)
Aug 07, 2018 0.4000 0.4000 0.3500 0.3500 14,530 -0.05(-11.77%)
Aug 06, 2018 0.4999 0.5000 0.3967 0.3967 39,612 -0.02(-5.55%)
Aug 03, 2018 0.5000 0.5000 0.4200 0.4200 14,500 -0.07(-14.74%)
Aug 02, 2018 0.5101 0.5500 0.4800 0.4926 72,910 -0.02(-3.41%)
Aug 01, 2018 0.5100 0.6400 0.4800 0.5100 37,422 -0.14(-21.30%)
Jul 31, 2018 0.3100 0.6480 0.3100 0.6480 4,905 +0.04(+7.25%)
Jul 30, 2018 0.6000 0.6810 0.6000 0.6042 12,588 -0.05(-7.05%)
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.