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 (%)
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.