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 (%)
Jul 27, 2023 0.0009 0 -0.00(-57.14%)
Jul 26, 2023 0.0020 0.0021 0.0020 0.0021 23,190 +0.00(+16.67%)
Jul 25, 2023 0.0038 0.0061 0.0004 0.0018 43,480 -0.00(-70.49%)
Jul 24, 2023 0.0040 0.0061 0.0013 0.0061 29,530 +0.00(+1.67%)
Jul 20, 2023 0.0060 0 +0.00(+5.26%)
Jul 19, 2023 0.0057 0.0057 0.0057 0.0057 39,329 +0.00(+0.00%)
Jul 18, 2023 0.0060 0.0060 0.0057 0.0057 13,200 -0.00(-5.00%)
Jul 17, 2023 0.0060 0.0060 0.0060 0.0060 25,421 +0.00(+5.26%)
Jul 13, 2023 0.0057 0 -0.01(-61.49%)
Jul 12, 2023 0.0100 0.0148 0.0070 0.0148 11,234 +0.01(+82.72%)
Jul 11, 2023 0.0085 0.0085 0.0080 0.0081 11,141 +0.00(+42.11%)
Jul 06, 2023 0.0057 0 +0.00(+0.00%)
Jul 05, 2023 0.0057 0.0058 0.0057 0.0057 8,212 +0.00(+0.00%)
Jun 30, 2023 0.0057 0 -0.00(-1.72%)
Jun 29, 2023 0.0058 0.0058 0.0058 0.0058 985 -0.00(-34.09%)
Jun 28, 2023 0.0057 0.0088 0.0057 0.0088 4,994 +0.00(+51.72%)
Jun 27, 2023 0.0058 0.0100 0.0057 0.0058 18,407 -0.00(-3.33%)
Jun 26, 2023 0.0060 0.0060 0.0060 0.0060 1,002 +0.00(+1.69%)
Jun 23, 2023 0.0058 0.0199 0.0058 0.0059 4,000 +0.00(+3.51%)
Jun 16, 2023 0.0057 0 +0.00(+50.00%)
Jun 14, 2023 0.0038 0 -0.01(-57.78%)
Jun 13, 2023 0.0090 0.0090 0.0090 0.0090 1,030 +0.00(+0.00%)
Jun 12, 2023 0.0242 0.0242 0.0090 0.0090 400 -0.03(-77.27%)
Jun 09, 2023 0.0396 0.0396 0.0396 0.0396 12,522 +0.00(+0.00%)
Jun 08, 2023 0.0397 0.0397 0.0339 0.0396 4,500 +0.02(+98.00%)
Jun 07, 2023 0.0200 0.0460 0.0145 0.0200 61,221 +0.01(+122.22%)
Jun 02, 2023 0.0090 0 -0.01(-55.00%)
Jun 01, 2023 0.0200 0.0200 0.0200 0.0200 729 +0.01(+100.00%)
May 26, 2023 0.0100 103 -0.01(-41.18%)
May 25, 2023 0.0090 0.0170 0.0090 0.0170 2,320 +0.01(+88.89%)
May 24, 2023 0.0090 0.0090 0.0090 0.0090 5,000 +0.00(+0.00%)
May 23, 2023 0.0090 0.0090 0.0090 0.0090 2,651 +0.00(+0.00%)
May 19, 2023 0.0090 69 -0.01(-55.00%)
May 17, 2023 0.0200 0 +0.00(+14.29%)
May 11, 2023 0.0175 0 +0.00(+0.00%)
May 09, 2023 0.0175 0 +0.00(+0.00%)
May 05, 2023 0.0175 0 -0.01(-36.36%)
May 04, 2023 0.0190 0.0300 0.0158 0.0275 29,200 -0.01(-16.67%)
May 03, 2023 0.0330 0.0330 0.0330 0.0330 109 +0.00(+0.00%)
May 02, 2023 0.0351 0.0351 0.0330 0.0330 525 -0.00(-11.05%)
Apr 21, 2023 0.0371 0 -0.00(-1.33%)
Apr 17, 2023 0.0376 0 -0.00(-6.00%)
Apr 14, 2023 0.0451 0.0451 0.0400 0.0400 2,151 -0.01(-23.95%)
Apr 11, 2023 0.0526 0 +0.01(+13.85%)
Apr 10, 2023 0.0897 0.0897 0.0372 0.0462 4,408 +0.01(+13.79%)
Apr 06, 2023 0.0893 0.0893 0.0372 0.0406 7,943 -0.01(-18.80%)
Apr 05, 2023 0.0888 0.0889 0.0375 0.0500 8,017 -0.01(-13.64%)
Apr 04, 2023 0.0405 0.0595 0.0372 0.0579 1,904 +0.02(+44.75%)
Apr 03, 2023 0.0561 0.0561 0.0372 0.0400 3,866 +0.00(+7.82%)
Mar 31, 2023 0.0371 0.0371 0.0371 0.0371 510 -0.00(-7.48%)
Mar 29, 2023 0.0401 0 +0.00(+8.09%)
Mar 27, 2023 0.0371 1 -0.01(-23.98%)
Mar 24, 2023 0.0399 0.0488 0.0399 0.0488 1,604 +0.01(+31.54%)
Mar 23, 2023 0.0371 0.0371 0.0371 0.0371 555 -0.01(-13.72%)
Mar 22, 2023 0.0604 0.0897 0.0430 0.0430 2,809 -0.04(-50.91%)
Mar 21, 2023 0.0828 0.0900 0.0372 0.0876 5,362 -0.00(-0.45%)
Mar 16, 2023 0.0880 0 -0.00(-2.22%)
Mar 15, 2023 0.0820 0.0900 0.0780 0.0900 900 +0.01(+10.84%)
Mar 14, 2023 0.0415 0.0812 0.0415 0.0812 1,300 +0.04(+95.66%)
Mar 13, 2023 0.0600 0.0900 0.0373 0.0415 1,754 +0.00(+3.49%)
Mar 10, 2023 0.0500 0.0500 0.0401 0.0401 1,450 -0.00(-2.20%)
Mar 09, 2023 0.0890 0.0890 0.0410 0.0410 3,602 -0.03(-40.75%)
Mar 08, 2023 0.0230 0.0893 0.0212 0.0692 7,107 -0.02(-21.36%)
Mar 07, 2023 0.0700 0.0900 0.0219 0.0880 6,411 +0.03(+43.79%)
Mar 02, 2023 0.0612 0 -0.02(-20.73%)
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.