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 (%)
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%)
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.