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, 2021 0.9450 0.9450 0.8817 0.9099 5,813 +0.01(+1.11%)
Sep 29, 2021 0.8501 0.8999 0.8501 0.8999 3,404 -0.02(-2.24%)
Sep 28, 2021 1.090 1.150 0.9100 0.9205 2,700 -0.12(-11.49%)
Sep 27, 2021 1.030 1.040 1.030 1.040 2,165 +0.05(+5.05%)
Sep 24, 2021 1.000 1.095 0.9800 0.9900 94,087 -0.01(-1.01%)
Sep 23, 2021 0.9202 1.025 0.9202 1.000 36,805 +0.15(+17.66%)
Sep 17, 2021 0.8500 0.8500 0.8500 9 +0.06(+8.28%)
Sep 15, 2021 0.7850 0.7850 0.7850 2 -0.05(-6.54%)
Sep 14, 2021 0.8600 0.8600 0.8300 0.8399 624 -0.06(-6.68%)
Sep 13, 2021 0.8505 0.9497 0.8500 0.9000 4,701 +0.05(+5.88%)
Sep 10, 2021 0.9500 0.9500 0.8500 0.8500 1,626 -0.13(-12.83%)
Sep 07, 2021 0.9751 0.9751 0.9751 50 +0.08(+8.34%)
Sep 03, 2021 0.9400 0.9900 0.9000 0.9000 6,505 -0.05(-5.26%)
Sep 02, 2021 0.8277 0.9500 0.8277 0.9500 4,375 +0.00(+0.23%)
Sep 01, 2021 0.9010 0.9499 0.9010 0.9478 2,400 +0.15(+18.45%)
Aug 30, 2021 0.8002 0.8002 0.8002 0 -0.08(-9.07%)
Aug 27, 2021 0.8700 0.9600 0.8300 0.8800 31,607 +0.08(+10.03%)
Aug 26, 2021 0.8000 0.8260 0.7998 0.7998 4,225 -0.04(-4.27%)
Aug 25, 2021 0.8355 0.8355 0.8355 0.8355 195 -0.03(-3.95%)
Aug 24, 2021 0.8463 0.8699 0.8463 0.8699 730 +0.01(+1.16%)
Aug 23, 2021 0.7800 0.8599 0.7800 0.8599 780 +0.07(+8.86%)
Aug 20, 2021 0.7018 0.8298 0.7018 0.7899 1,224 +0.01(+1.26%)
Aug 19, 2021 0.7801 0.7801 0.7801 0.7801 100 -0.01(-1.27%)
Aug 18, 2021 0.7945 0.8076 0.7901 0.7901 413 -0.10(-11.22%)
Aug 17, 2021 0.9079 0.9079 0.8391 0.8900 2,085 -0.02(-2.07%)
Aug 16, 2021 0.9099 0.9301 0.9088 0.9088 4,354 +0.01(+0.97%)
Aug 12, 2021 0.9001 0.9001 0.9001 61 +0.07(+8.43%)
Aug 11, 2021 0.8399 0.8400 0.8301 0.8301 4,094 -0.00(-0.35%)
Aug 10, 2021 0.8399 0.8400 0.8330 0.8330 2,799 +0.01(+1.42%)
Aug 09, 2021 0.8300 0.8300 0.7015 0.8213 4,902 +0.02(+2.65%)
Aug 06, 2021 0.7701 0.8001 0.7701 0.8001 838 +0.00(+0.54%)
Aug 05, 2021 0.7958 0.8127 0.7958 0.7958 2,000 +0.01(+0.73%)
Aug 04, 2021 0.7900 0.7900 0.7900 0.7900 186 +0.08(+11.25%)
Jul 30, 2021 0.7101 0.7101 0.7101 3 -0.00(-0.01%)
Jul 29, 2021 0.7101 0.7102 0.7101 0.7102 3,168 +0.00(+0.03%)
Jul 27, 2021 0.7100 0.7100 0.7100 10 +0.01(+1.20%)
Jul 26, 2021 0.7017 0.7017 0.7016 0.7016 598 +0.00(+0.01%)
Jul 23, 2021 0.7200 0.7228 0.7015 0.7015 2,116 +0.00(+0.00%)
Jul 20, 2021 0.7015 0.7015 0.7015 0 -0.08(-10.05%)
Jul 19, 2021 0.7799 0.7799 0.7200 0.7799 1,831 -0.00(-0.01%)
Jul 16, 2021 0.7015 0.7998 0.7015 0.7800 18,121 +0.01(+1.30%)
Jul 15, 2021 0.7700 0.7700 0.7700 0.7700 300 +0.02(+2.63%)
Jul 14, 2021 0.7900 0.9500 0.7398 0.7503 47,951 -0.04(-5.01%)
Jul 13, 2021 0.8000 0.8000 0.7899 0.7899 3,476 +0.03(+4.62%)
Jul 09, 2021 0.7550 0.7550 0.7550 0 +0.06(+7.86%)
Jul 08, 2021 0.7001 0.7016 0.7000 0.7000 557 -0.07(-9.21%)
Jul 07, 2021 0.7500 0.7999 0.7500 0.7710 6,080 +0.06(+8.59%)
Jul 06, 2021 0.8500 0.8500 0.7100 0.7100 4,354 -0.06(-7.79%)
Jul 02, 2021 0.7510 0.7706 0.7000 0.7700 20,272 +0.07(+9.98%)
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.