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 (%)
Apr 30, 2019 0.3500 0.3500 0.3500 0.3500 264 -0.07(-16.67%)
Apr 24, 2019 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Apr 23, 2019 0.4000 0.4000 0.4000 0.4000 199 +0.00(+0.00%)
Apr 18, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 16, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 15, 2019 0.5900 0.5900 0.4000 0.4000 1,400 +0.03(+7.96%)
Apr 11, 2019 0.3705 0.3705 0.3705 0 +0.00(+0.00%)
Apr 10, 2019 0.4000 0.4000 0.3705 0.3705 6,100 -0.03(-7.38%)
Apr 09, 2019 0.4000 0.4000 0.4000 0.4000 3,000 -0.05(-10.71%)
Apr 05, 2019 0.4480 0.4480 0.4480 0 +0.05(+12.00%)
Apr 04, 2019 0.4000 0.4000 0.4000 0.4000 1,985 +0.00(+0.00%)
Apr 01, 2019 0.4000 0.4000 0.4000 0 +0.05(+14.25%)
Mar 28, 2019 0.3501 0.3501 0.3501 0 -0.01(-2.75%)
Mar 26, 2019 0.3600 0.3600 0.3600 0 -0.01(-2.73%)
Mar 25, 2019 0.3701 0.3701 0.3701 0.3701 100 +0.06(+19.39%)
Mar 22, 2019 0.4500 0.4500 0.3100 0.3100 2,600 -0.17(-35.40%)
Mar 21, 2019 0.4799 0.4799 0.4799 0.4799 2,765 +0.08(+19.97%)
Mar 20, 2019 0.4000 0.4000 0.4000 20 +0.00(+0.00%)
Mar 18, 2019 0.4000 0.4000 0.4000 0 -0.07(-14.89%)
Mar 15, 2019 0.4700 0.4700 0.4700 0.4700 300 +0.07(+17.50%)
Mar 14, 2019 0.4000 0.4000 0.4000 0.4000 500 -0.05(-11.11%)
Mar 12, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 08, 2019 0.4500 0.4500 0.4500 0 +0.04(+9.76%)
Mar 07, 2019 0.4500 0.4500 0.4100 0.4100 1,667 +0.01(+2.50%)
Mar 06, 2019 0.4000 0.4000 0.4000 0.4000 1,000 -0.08(-16.67%)
Mar 05, 2019 0.4100 0.4998 0.4000 0.4800 9,134 -0.07(-12.71%)
Mar 04, 2019 0.5588 0.5700 0.4005 0.5499 4,409 +0.04(+7.82%)
Mar 01, 2019 0.5000 0.6000 0.4300 0.5100 1,700 +0.07(+14.61%)
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%)
Dec 03, 2018 0.4850 0.4850 0.4850 2 +0.00(+0.00%)
Nov 30, 2018 0.4000 0.5700 0.4000 0.4850 89,900 +0.13(+35.47%)
Nov 29, 2018 0.4699 0.4699 0.3300 0.3580 116,285 +0.04(+12.40%)
Nov 28, 2018 0.3100 0.3185 0.3000 0.3185 7,050 -0.05(-13.92%)
Nov 16, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 15, 2018 0.3700 0.3700 0.3700 50 +0.00(+0.00%)
Nov 14, 2018 0.3700 0.3700 0.3700 0.3700 100 -0.13(-26.00%)
Nov 13, 2018 0.5000 0.5000 0.5000 0.5000 100 +0.20(+66.67%)
Nov 02, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
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%)
Aug 01, 2018 0.5100 0.6400 0.4800 0.5100 37,422 -0.14(-21.30%)
Jul 31, 2018 0.3100 0.6480 0.3100 0.6480 4,905 +0.04(+7.25%)
Jul 30, 2018 0.6000 0.6810 0.6000 0.6042 12,588 -0.05(-7.05%)
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.