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 (%)
Feb 28, 2019 0.4450 0.4450 0.4450 31 +0.00(+0.00%)
Feb 26, 2019 0.4450 0.4450 0.4450 0 +0.03(+5.95%)
Feb 25, 2019 0.5200 0.5200 0.4001 0.4200 12,211 -0.11(-20.75%)
Feb 22, 2019 0.6700 0.6700 0.5000 0.5300 12,500 -0.14(-20.60%)
Feb 21, 2019 0.6000 0.7500 0.6000 0.6675 7,310 +0.17(+33.50%)
Feb 20, 2019 0.7000 0.7000 0.5000 0.5000 12,776 -0.10(-16.30%)
Feb 19, 2019 0.6200 0.6200 0.5963 0.5974 11,997 -0.15(-20.35%)
Feb 15, 2019 0.7300 0.7500 0.7300 0.7500 2,700 +0.14(+22.95%)
Feb 14, 2019 0.6200 0.6200 0.6100 0.6100 19,105 +0.01(+1.67%)
Feb 13, 2019 0.5700 0.7500 0.5500 0.6000 31,355 -0.15(-19.99%)
Feb 12, 2019 0.7000 0.8000 0.5800 0.7499 119,531 -0.05(-6.26%)
Feb 11, 2019 0.8000 0.8000 0.8000 0.8000 633 +0.00(+0.00%)
Feb 08, 2019 0.8200 0.8200 0.8000 0.8000 1,700 -0.20(-20.00%)
Feb 07, 2019 0.9900 1.000 0.9900 1.000 534 +0.10(+11.11%)
Feb 06, 2019 0.9000 1.000 0.7600 0.9000 75,301 +0.03(+3.45%)
Feb 05, 2019 0.9000 1.260 0.8700 0.8700 25,000 -0.18(-17.14%)
Feb 04, 2019 1.090 1.090 1.009 1.050 15,074 -0.30(-22.22%)
Feb 01, 2019 0.9000 1.350 0.9000 1.350 57,400 +0.60(+80.00%)
Jan 30, 2019 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Jan 29, 2019 0.7600 0.7700 0.7500 0.7600 2,962 -0.09(-10.58%)
Jan 28, 2019 0.8350 0.8499 0.7600 0.8499 3,691 +0.09(+11.83%)
Jan 25, 2019 0.9200 1.170 0.7600 0.7600 10,300 -0.14(-15.56%)
Jan 24, 2019 1.050 1.050 0.8000 0.9001 8,456 -0.00(-0.28%)
Jan 23, 2019 1.100 1.100 0.9000 0.9026 11,766 -0.18(-16.43%)
Jan 22, 2019 1.450 1.470 1.050 1.080 5,130 +0.06(+5.88%)
Jan 18, 2019 1.290 2.000 0.8100 1.020 20,700 -0.30(-22.73%)
Jan 17, 2019 1.340 1.387 1.250 1.320 6,760 -0.13(-8.97%)
Jan 16, 2019 2.382 2.390 1.450 1.450 20,785 -0.55(-27.50%)
Jan 15, 2019 1.250 2.450 1.146 2.000 99,117 +0.95(+90.89%)
Jan 14, 2019 0.9500 1.071 0.9500 1.048 81,615 +0.15(+16.41%)
Jan 11, 2019 0.7900 0.9000 0.7900 0.9000 19,300 +0.10(+12.50%)
Jan 10, 2019 0.7427 0.8000 0.6967 0.8000 10,150 +0.15(+23.08%)
Jan 09, 2019 0.6000 0.6600 0.6000 0.6500 4,731 +0.00(+0.00%)
Jan 08, 2019 0.6500 0.6500 0.6500 50 +0.00(+0.00%)
Jan 07, 2019 0.6500 0.6500 0.6500 0.6500 900 -0.02(-2.99%)
Jan 04, 2019 0.7500 0.7600 0.6500 0.6700 3,100 -0.08(-10.67%)
Jan 03, 2019 0.7500 0.9400 0.5700 0.7500 23,531 +0.01(+1.37%)
Jan 02, 2019 0.7399 0.7399 0.7399 0.7399 100 +0.19(+34.53%)
Dec 31, 2018 0.5500 0.7200 0.5500 0.5500 3,300 -0.05(-8.33%)
Dec 28, 2018 0.6000 0.6000 0.6000 2 +0.00(+0.00%)
Dec 27, 2018 0.9000 0.9000 0.6000 0.6000 8,836 -0.20(-25.00%)
Dec 26, 2018 0.6500 0.9500 0.6500 0.8000 182,749 +0.16(+25.00%)
Dec 24, 2018 0.5000 0.6900 0.5000 0.6400 48,700 +0.09(+16.36%)
Dec 20, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 19, 2018 0.5500 0.5526 0.5500 0.5500 2,767 +0.19(+52.78%)
Dec 18, 2018 0.3601 0.3601 0.3600 43 -0.00(-0.03%)
Dec 17, 2018 0.5990 0.7390 0.3000 0.3601 9,200 -0.14(-27.98%)
Dec 14, 2018 0.7000 0.7000 0.4200 0.5000 83,500 -0.11(-18.03%)
Dec 13, 2018 0.4000 0.6100 0.4000 0.6100 121,393 +0.31(+103.33%)
Dec 12, 2018 0.3001 0.3001 0.3000 0.3000 3,640 -0.04(-11.30%)
Dec 11, 2018 0.3382 0.3382 0.3382 0.3382 465 -0.06(-15.45%)
Dec 07, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.45%)
Dec 04, 2018 0.3982 0.3982 0.3982 0 -0.09(-17.90%)
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.