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 26, 2021 0.7025 0.8500 0.6725 0.8022 16,300 +0.08(+11.42%)
Feb 25, 2021 0.8300 0.8700 0.7200 0.7200 18,671 -0.05(-6.49%)
Feb 24, 2021 0.8494 0.8494 0.7525 0.7700 5,964 -0.08(-9.41%)
Feb 23, 2021 0.8300 0.8500 0.6677 0.8500 37,561 +0.02(+2.40%)
Feb 22, 2021 0.8300 0.8900 0.8300 0.8301 5,853 -0.03(-3.48%)
Feb 19, 2021 0.8505 0.8601 0.8300 0.8600 8,400 -0.12(-12.24%)
Feb 18, 2021 0.9900 0.9900 0.8200 0.9800 10,719 +0.16(+20.07%)
Feb 17, 2021 0.9450 0.9900 0.8162 0.8162 28,222 -0.03(-3.98%)
Feb 16, 2021 0.9300 0.9499 0.7554 0.8500 23,463 +0.11(+15.65%)
Feb 12, 2021 0.6701 0.7700 0.6701 0.7350 2,800 +0.07(+11.36%)
Feb 11, 2021 0.8800 0.8800 0.6500 0.6600 3,101 -0.12(-15.38%)
Feb 10, 2021 0.9500 0.9500 0.7187 0.7800 18,744 -0.10(-11.36%)
Feb 09, 2021 0.8000 0.8800 0.7700 0.8800 53,897 +0.15(+19.73%)
Feb 08, 2021 0.8500 0.8500 0.6700 0.7350 41,656 +0.09(+13.95%)
Feb 05, 2021 0.5600 0.6500 0.5600 0.6450 17,500 +0.07(+12.25%)
Feb 04, 2021 0.5501 0.6000 0.5500 0.5746 5,835 +0.02(+4.47%)
Feb 03, 2021 0.5600 0.6000 0.5200 0.5500 9,640 +0.00(+0.00%)
Feb 02, 2021 0.5300 0.5500 0.5300 0.5500 1,766 +0.04(+7.84%)
Feb 01, 2021 0.5100 0.5500 0.5000 0.5100 9,626 -0.02(-3.77%)
Jan 29, 2021 0.5900 0.6000 0.5000 0.5300 5,100 -0.02(-3.64%)
Jan 28, 2021 0.6000 0.6000 0.4437 0.5500 5,300 -0.07(-11.29%)
Jan 27, 2021 0.5000 0.8500 0.4500 0.6200 54,858 -0.07(-10.14%)
Jan 26, 2021 0.8500 0.8500 0.6000 0.6900 74,708 -0.05(-6.76%)
Jan 25, 2021 1.000 1.000 0.6000 0.7400 108,696 -1.49(-66.82%)
Jan 22, 2021 0.5250 2.450 0.4901 2.230 18,100 +1.73(+350.51%)
Jan 21, 2021 0.4400 0.4955 0.4400 0.4950 5,875 +0.11(+30.26%)
Jan 20, 2021 0.4200 0.4201 0.3800 0.3800 3,099 -0.03(-8.39%)
Jan 19, 2021 0.3800 0.4400 0.3800 0.4148 950 +0.03(+6.44%)
Jan 15, 2021 0.4100 0.4100 0.3897 0.3897 5,600 -0.03(-6.10%)
Jan 14, 2021 0.4300 0.4300 0.4000 0.4150 4,859 +0.00(+1.15%)
Jan 13, 2021 0.4400 0.4400 0.4102 0.4103 5,227 +0.03(+7.97%)
Jan 11, 2021 0.3800 0.3800 0.3800 0 -0.03(-6.82%)
Jan 08, 2021 0.4200 0.4200 0.4078 0.4078 600 -0.03(-6.77%)
Jan 07, 2021 0.4275 0.4400 0.4275 0.4374 3,577 +0.09(+24.97%)
Jan 06, 2021 0.3350 0.4400 0.3316 0.3500 5,521 -0.03(-7.89%)
Jan 05, 2021 0.3800 0.3800 0.3800 0.3800 140 +0.00(+0.00%)
Jan 04, 2021 0.3700 0.3800 0.3700 0.3800 3,750 -0.01(-2.56%)
Dec 31, 2020 0.3900 0.3900 0.3900 2,498 +0.00(+0.00%)
Dec 30, 2020 0.3700 0.3900 0.3700 0.3900 2,498 +0.03(+7.79%)
Dec 29, 2020 0.3900 0.3900 0.3500 0.3618 19,080 -0.04(-9.55%)
Dec 28, 2020 0.4375 0.4375 0.4000 0.4000 647 +0.01(+2.56%)
Dec 24, 2020 0.4000 0.4100 0.3900 0.3900 10,600 -0.03(-7.14%)
Dec 23, 2020 0.4003 0.4200 0.4003 0.4200 2,272 +0.01(+1.82%)
Dec 22, 2020 0.4400 0.4400 0.4125 0.4125 337 +0.03(+8.55%)
Dec 21, 2020 0.3600 0.4125 0.3600 0.3800 1,502 -0.04(-9.52%)
Dec 18, 2020 0.4200 0.4200 0.4180 0.4200 800 +0.03(+9.09%)
Dec 17, 2020 0.4173 0.4173 0.3600 0.3850 1,356 -0.03(-8.33%)
Dec 16, 2020 0.4175 0.4200 0.3999 0.4200 6,830 +0.04(+10.53%)
Dec 15, 2020 0.3500 0.4020 0.3500 0.3800 3,045 +0.04(+11.76%)
Dec 14, 2020 0.3400 0.3505 0.3400 0.3400 408 -0.04(-10.57%)
Dec 11, 2020 0.3501 0.4201 0.3500 0.3802 20,300 +0.02(+5.99%)
Dec 10, 2020 0.3010 0.4000 0.3010 0.3587 6,389 -0.01(-3.03%)
Dec 09, 2020 0.3300 0.4000 0.3300 0.3699 6,273 +0.04(+11.08%)
Dec 08, 2020 0.2802 0.3399 0.2800 0.3330 7,050 +0.03(+9.14%)
Dec 07, 2020 0.3100 0.3100 0.2800 0.3051 3,198 -0.03(-10.26%)
Dec 04, 2020 0.3435 0.3435 0.3000 0.3400 6,800 -0.01(-2.86%)
Dec 03, 2020 0.3600 0.3600 0.3370 0.3500 651 -0.01(-2.23%)
Dec 02, 2020 0.3580 0.3580 0.3580 7 +0.00(+0.00%)
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.