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 (%)
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%)
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.