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 (%)
Sep 30, 2020 0.4501 0.5200 0.3100 0.3859 84,728 -0.16(-29.84%)
Sep 29, 2020 0.3500 0.6200 0.2800 0.5500 486,573 +0.20(+57.14%)
Sep 28, 2020 0.2999 0.3500 0.2999 0.3500 1,402 +0.05(+16.67%)
Sep 25, 2020 0.3000 0.3000 0.3000 0.3000 1,200 +0.00(+0.00%)
Sep 23, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.13%)
Sep 22, 2020 0.2750 0.3000 0.2750 0.2996 833 -0.00(-0.13%)
Sep 18, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 17, 2020 0.2997 0.3000 0.2610 0.3000 4,522 +0.00(+0.00%)
Sep 16, 2020 0.3599 0.3599 0.3000 0.3000 522 +0.00(+0.00%)
Sep 15, 2020 0.3034 0.3034 0.3000 0.3000 1,061 -0.00(-0.03%)
Sep 14, 2020 0.3499 0.3600 0.3000 0.3001 2,506 -0.05(-14.13%)
Sep 11, 2020 0.3495 0.3495 0.3495 60 +0.00(+0.00%)
Sep 10, 2020 0.3398 0.3500 0.3393 0.3495 841 +0.04(+12.71%)
Sep 09, 2020 0.3102 0.3102 0.3101 0.3101 800 -0.01(-3.09%)
Sep 08, 2020 0.3200 0.3200 0.3200 10 +0.00(+0.00%)
Sep 04, 2020 0.3200 0.3650 0.3200 0.3200 4,400 -0.02(-7.25%)
Sep 03, 2020 0.3688 0.3688 0.3450 0.3450 700 -0.01(-4.14%)
Sep 02, 2020 0.3699 0.3699 0.3599 0.3599 4,011 +0.08(+28.49%)
Sep 01, 2020 0.3201 0.3201 0.2801 0.2801 3,436 -0.02(-6.63%)
Aug 31, 2020 0.3109 0.3109 0.3000 0.3000 2,441 -0.07(-18.92%)
Aug 28, 2020 0.3683 0.3700 0.3683 0.3700 500 +0.00(+0.46%)
Aug 27, 2020 0.3683 0.3683 0.3683 10 +0.00(+0.00%)
Aug 26, 2020 0.3100 0.3683 0.3100 0.3683 310 -0.00(-0.03%)
Aug 25, 2020 0.3100 0.3700 0.3100 0.3684 2,212 -0.01(-3.05%)
Aug 24, 2020 0.4000 0.4000 0.3550 0.3800 2,100 +0.07(+22.54%)
Aug 21, 2020 0.3101 0.3101 0.3101 0.3101 2,400 -0.09(-22.10%)
Aug 20, 2020 0.3781 0.3981 0.3501 0.3981 1,900 +0.00(+0.00%)
Aug 19, 2020 0.3100 0.3981 0.3100 0.3981 1,258 +0.09(+28.42%)
Aug 17, 2020 0.3100 0.3100 0.3100 0 -0.06(-16.22%)
Aug 14, 2020 0.4258 0.4258 0.3700 0.3700 2,700 -0.12(-24.47%)
Aug 13, 2020 0.5899 0.5899 0.3500 0.4899 25,834 -0.11(-18.35%)
Aug 12, 2020 0.3500 0.7000 0.3500 0.6000 4,953 +0.25(+71.43%)
Aug 11, 2020 0.3900 0.3900 0.3500 0.3500 1,786 +0.02(+5.55%)
Aug 10, 2020 0.3300 0.3316 0.3300 0.3316 800 +0.03(+8.72%)
Aug 07, 2020 0.3200 0.4050 0.3050 0.3050 39,500 -0.10(-23.75%)
Aug 06, 2020 0.4400 0.7300 0.3100 0.4000 44,426 +0.03(+8.11%)
Aug 05, 2020 0.3700 0.3700 0.3700 853 +0.00(+0.00%)
Aug 04, 2020 0.3800 0.3900 0.3700 0.3700 2,500 +0.05(+15.44%)
Aug 03, 2020 0.3999 0.3999 0.3205 0.3205 1,800 +0.02(+6.80%)
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%)
May 05, 2020 0.2100 0.2104 0.2000 0.2004 1,600 +0.01(+5.47%)
Apr 30, 2020 0.1900 0.1900 0.1900 0 -0.18(-48.65%)
Apr 28, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 27, 2020 0.3700 0.3700 0.3700 1 +0.00(+0.00%)
Apr 24, 2020 0.2200 0.3700 0.2200 0.3700 4,400 +0.03(+8.35%)
Apr 23, 2020 0.1700 0.3415 0.1700 0.3415 510 +0.04(+14.14%)
Apr 22, 2020 0.2800 0.3000 0.2792 0.2992 704 -0.00(-0.07%)
Apr 17, 2020 0.2994 0.2994 0.2994 0 +0.00(+0.00%)
Apr 16, 2020 0.3000 0.3000 0.2994 0.2994 1,380 +0.02(+5.61%)
Apr 14, 2020 0.2835 0.2835 0.2835 0 +0.01(+4.61%)
Apr 13, 2020 0.2710 0.2710 0.2710 1 +0.00(+0.00%)
Apr 08, 2020 0.2710 0.2710 0.2710 0 +0.00(+0.37%)
Apr 07, 2020 0.2700 0.2700 0.2700 15 +0.00(+0.00%)
Apr 03, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 30, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 27, 2020 0.2700 0.2800 0.2700 0.2700 2,200 -0.03(-10.00%)
Mar 26, 2020 0.1792 0.3500 0.1792 0.3000 2,830 +0.12(+67.22%)
Mar 25, 2020 0.1800 0.1809 0.1794 0.1794 1,640 +0.04(+29.06%)
Mar 24, 2020 0.1199 0.1397 0.1199 0.1390 7,071 +0.01(+6.92%)
Mar 20, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 19, 2020 0.1300 0.1300 0.1300 0.1300 150 +0.03(+30.00%)
Mar 18, 2020 0.1000 0.1000 0.1000 0.1000 650 +0.00(+0.00%)
Mar 17, 2020 0.1000 0.1000 0.1000 0.1000 267 -0.04(-28.06%)
Mar 13, 2020 0.1390 0.1390 0.1390 0 +0.00(+0.00%)
Mar 05, 2020 0.1390 0.1390 0.1390 0 +0.00(+0.00%)
Mar 02, 2020 0.1390 0.1390 0.1390 0 +0.01(+6.51%)
Feb 27, 2020 0.1305 0.1305 0.1305 0 -0.16(-55.00%)
Feb 26, 2020 0.2900 0.2900 0.2900 12 +0.00(+0.00%)
Feb 25, 2020 0.2988 0.2988 0.2600 0.2900 3,200 +0.04(+16.28%)
Feb 24, 2020 0.3100 0.3100 0.2494 0.2494 879 +0.14(+126.73%)
Feb 21, 2020 0.1999 0.1999 0.1100 0.1100 1,500 +0.01(+9.89%)
Feb 20, 2020 0.2988 0.2988 0.1001 0.1001 3,003 -0.19(-65.48%)
Feb 19, 2020 0.2988 0.2988 0.2900 0.2900 550 +0.04(+16.09%)
Feb 18, 2020 0.2498 0.2498 0.2498 0.2498 200 +0.11(+85.04%)
Feb 13, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 10, 2020 0.1350 0.1350 0.1350 0 -0.14(-50.00%)
Feb 06, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 28, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 27, 2020 0.2900 0.2900 0.2700 0.2700 900 +0.00(+0.00%)
Jan 24, 2020 0.3200 0.3200 0.2000 0.2700 1,400 -0.03(-9.64%)
Jan 23, 2020 0.2988 0.2988 0.2988 0.2988 326 +0.10(+49.33%)
Jan 13, 2020 0.2001 0.2001 0.2001 0 +0.00(+0.00%)
Jan 10, 2020 0.2001 0.2001 0.2001 1 +0.00(+0.00%)
Jan 09, 2020 0.2600 0.2600 0.2000 0.2001 2,000 -0.17(-45.92%)
Jan 08, 2020 0.3700 0.3700 0.3700 0.3700 1,015 -0.02(-5.10%)
Dec 30, 2019 0.3899 0.3899 0.3899 0 +0.05(+15.08%)
Dec 27, 2019 0.3388 0.3388 0.3388 6 +0.00(+0.00%)
Dec 26, 2019 0.3388 0.3388 0.1400 0.3388 2,420 +0.20(+140.80%)
Dec 23, 2019 0.1407 0.1407 0.1407 0 -0.15(-51.48%)
Dec 20, 2019 0.2900 0.2900 0.2900 16 +0.00(+0.00%)
Dec 19, 2019 0.2900 0.2900 0.2900 0.2900 155 +0.04(+16.23%)
Dec 18, 2019 0.2500 0.2500 0.2495 0.2495 200 -0.05(-16.81%)
Dec 16, 2019 0.2999 0.2999 0.2999 0 +0.12(+66.43%)
Dec 13, 2019 0.1802 0.1802 0.1802 4 +0.00(+0.00%)
Dec 12, 2019 0.2000 0.2000 0.1800 0.1802 2,740 +0.03(+21.02%)
Dec 11, 2019 0.2000 0.2000 0.1489 0.1489 2,783 +0.06(+68.25%)
Dec 09, 2019 0.0885 0.0885 0.0885 0 +0.00(+0.00%)
Dec 06, 2019 0.0900 0.0900 0.0885 0.0885 800 +0.01(+10.21%)
Dec 05, 2019 0.0803 0.0803 0.0803 0.0803 440 +0.00(+0.37%)
Nov 25, 2019 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Nov 21, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 15, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.17%)
Nov 12, 2019 0.1101 0.1101 0.1101 0 -0.09(-44.95%)
Nov 05, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Nov 04, 2019 0.2100 0.2100 0.2100 0.2100 3,497 +0.01(+4.95%)
Oct 25, 2019 0.2001 0.2001 0.2001 0 +0.00(+0.05%)
Oct 23, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 22, 2019 0.1501 0.2000 0.1501 0.2000 2,110 +0.01(+5.26%)
Oct 18, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 15, 2019 0.2000 0.2000 0.2000 0 -0.00(-0.50%)
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.