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 26, 2022 0.4000 0 -0.10(-20.00%)
Apr 22, 2022 0.5000 460 -0.07(-12.22%)
Apr 14, 2022 0.5696 0 +0.09(+18.67%)
Apr 11, 2022 0.4800 0 -0.09(-15.77%)
Apr 01, 2022 0.5699 88 +0.05(+9.62%)
Mar 28, 2022 0.5199 3 +0.00(+0.02%)
Mar 23, 2022 0.5198 27 +0.13(+33.25%)
Mar 18, 2022 0.3901 78 -0.12(-23.51%)
Mar 10, 2022 0.5100 33 -0.06(-10.53%)
Mar 09, 2022 0.5700 0.5700 0.5700 0.5700 300 +0.01(+0.88%)
Mar 04, 2022 0.5650 100 +0.00(+0.87%)
Mar 03, 2022 0.6000 0.6001 0.5600 0.5601 7,146 -0.04(-6.65%)
Feb 28, 2022 0.6000 0 -0.07(-10.45%)
Feb 17, 2022 0.6700 0 +0.10(+17.52%)
Feb 14, 2022 0.5701 0 -0.06(-9.54%)
Feb 09, 2022 0.6302 0 +0.00(+0.02%)
Feb 08, 2022 0.6301 0.6301 0.6301 0.6301 500 +0.01(+1.29%)
Feb 04, 2022 0.6221 1 -0.06(-8.49%)
Feb 02, 2022 0.7000 0.7000 0.6798 0.6798 1,490 -0.02(-2.89%)
Feb 01, 2022 0.6901 0.7000 0.6701 0.7000 1,668 +0.01(+1.45%)
Jan 31, 2022 0.6900 0.6900 0.6900 0.6900 998 -0.02(-2.82%)
Jan 28, 2022 0.7324 0.7324 0.7000 0.7100 850 -0.14(-16.47%)
Jan 27, 2022 0.8500 0.8500 0.8500 0.8500 100 +0.12(+16.44%)
Jan 26, 2022 0.7300 0.7300 0.7300 0.7300 205 +0.05(+6.85%)
Jan 25, 2022 0.6801 0.6832 0.6801 0.6832 850 -0.12(-14.59%)
Jan 24, 2022 0.7999 0.7999 0.7999 0.7999 1,000 -0.04(-4.77%)
Jan 20, 2022 0.8400 0 +0.12(+16.65%)
Jan 19, 2022 0.7002 0.7201 0.7001 0.7201 1,452 -0.09(-11.10%)
Jan 14, 2022 0.8100 0 -0.02(-2.42%)
Jan 13, 2022 0.8299 0.8399 0.8299 0.8301 16,372 -0.01(-1.17%)
Jan 12, 2022 0.8399 0.8399 0.8399 0.8399 100 +0.22(+35.47%)
Jan 07, 2022 0.6200 0.6200 0.6200 95 -0.05(-7.46%)
Jan 04, 2022 0.6700 0.6700 0.6700 0 +0.01(+1.50%)
Jan 03, 2022 0.6601 0.6601 0.6601 0.6601 400 +0.01(+1.55%)
Dec 30, 2021 0.6500 0.6500 0.6500 0 -0.11(-14.45%)
Dec 28, 2021 0.7598 0.7598 0.7598 5 -0.00(-0.03%)
Dec 27, 2021 0.7600 0.7600 0.7600 0.7600 513 +0.00(+0.00%)
Dec 23, 2021 0.7600 0.7600 0.7600 0.7600 500 +0.15(+24.55%)
Dec 22, 2021 0.6102 0.6102 0.6102 0.6102 500 -0.16(-20.76%)
Dec 15, 2021 0.7701 0.7701 0.7701 0 +0.02(+2.71%)
Dec 14, 2021 0.7498 0.7498 0.7498 0.7498 150 -0.03(-3.80%)
Dec 13, 2021 0.7793 0.7794 0.7793 0.7794 1,192 -0.05(-6.03%)
Dec 08, 2021 0.8294 0.8294 0.8294 0 +0.18(+27.60%)
Dec 07, 2021 0.6501 0.6517 0.6500 0.6500 1,315 +0.01(+1.56%)
Dec 03, 2021 0.6400 0.6400 0.6400 0 -0.02(-3.04%)
Dec 02, 2021 0.7206 0.7400 0.6601 0.6601 6,104 -0.08(-10.80%)
Dec 01, 2021 0.8201 0.8201 0.7395 0.7400 2,367 -0.04(-5.13%)
Nov 30, 2021 0.8600 0.8843 0.7800 0.7800 9,260 -0.10(-11.79%)
Nov 29, 2021 0.6601 0.8843 0.6601 0.8843 537 -0.01(-1.25%)
Nov 26, 2021 0.8955 0.8955 0.8955 0.8955 200 -0.04(-4.72%)
Nov 24, 2021 0.9399 0.9399 0.9399 0.9399 7 +0.12(+14.38%)
Nov 23, 2021 0.8217 0.8217 0.8217 0.8217 500 -0.02(-2.91%)
Nov 22, 2021 0.7899 0.8463 0.7700 0.8463 2,205 +0.03(+3.18%)
Nov 19, 2021 0.8599 0.8599 0.8202 0.8202 1,348 -0.04(-4.63%)
Nov 18, 2021 0.8501 0.9400 0.7601 0.8600 15,247 +0.11(+14.76%)
Nov 17, 2021 0.8500 0.9000 0.7494 0.7494 17,680 -0.10(-11.84%)
Nov 16, 2021 0.7998 0.8500 0.7899 0.8500 10,000 +0.07(+8.97%)
Nov 15, 2021 0.8498 0.8498 0.7581 0.7800 3,205 +0.05(+6.83%)
Nov 12, 2021 0.7650 0.7650 0.7301 0.7301 400 -0.05(-6.42%)
Nov 10, 2021 0.7802 0.7802 0.7802 0 +0.12(+17.31%)
Nov 09, 2021 0.6300 0.6651 0.6250 0.6651 4,040 +0.03(+3.94%)
Nov 08, 2021 0.6501 0.6501 0.6000 0.6399 17,539 -0.01(-1.58%)
Nov 05, 2021 0.6501 0.6725 0.6501 0.6502 850 +0.00(+0.02%)
Nov 04, 2021 0.6601 0.6601 0.5922 0.6501 20,110 -0.01(-1.53%)
Nov 03, 2021 0.6904 0.7003 0.6300 0.6602 31,350 +0.00(+0.00%)
Nov 02, 2021 0.7101 0.7101 0.5601 0.6602 42,964 -0.11(-14.25%)
Nov 01, 2021 0.7400 0.7836 0.7100 0.7699 3,806 +0.02(+2.65%)
Oct 28, 2021 0.7500 0.7500 0.7500 42 +0.00(+0.00%)
Oct 27, 2021 0.7500 0.7500 0.7500 0.7500 1,000 +0.03(+4.20%)
Oct 26, 2021 0.7199 0.7199 0.7000 0.7198 7,028 -0.02(-2.86%)
Oct 25, 2021 0.7699 0.8026 0.7307 0.7410 4,602 -0.03(-3.77%)
Oct 22, 2021 0.7852 0.7852 0.7600 0.7700 6,774 +0.01(+0.65%)
Oct 21, 2021 0.9300 1.160 0.7400 0.7650 19,472 -0.04(-4.38%)
Oct 20, 2021 0.8000 0.8000 0.8000 0.8000 205 +0.00(+0.00%)
Oct 18, 2021 0.8000 0.8000 0.8000 30 -0.07(-7.57%)
Oct 15, 2021 0.8600 0.9100 0.8600 0.8655 3,809 +0.02(+1.82%)
Oct 14, 2021 0.9298 0.9298 0.8500 0.8500 2,506 +0.04(+4.93%)
Oct 13, 2021 0.8001 0.8101 0.8001 0.8101 1,009 +0.01(+1.04%)
Oct 12, 2021 0.8000 0.8600 0.8000 0.8018 11,685 +0.00(+0.22%)
Oct 11, 2021 0.8000 0.8000 0.8000 0.8000 410 -0.03(-3.61%)
Oct 07, 2021 0.8300 0.8300 0.8300 16 -0.04(-4.05%)
Oct 06, 2021 0.8801 0.8801 0.8500 0.8650 1,940 -0.01(-1.68%)
Oct 05, 2021 0.8685 0.8900 0.8685 0.8798 19,308 +0.04(+4.74%)
Oct 04, 2021 0.9300 0.9300 0.8400 0.8400 2,910 -0.08(-8.96%)
Oct 01, 2021 0.8800 0.9227 0.8502 0.9227 33,928 +0.01(+1.41%)
Sep 30, 2021 0.9450 0.9450 0.8817 0.9099 5,813 +0.01(+1.11%)
Sep 29, 2021 0.8501 0.8999 0.8501 0.8999 3,404 -0.02(-2.24%)
Sep 28, 2021 1.090 1.150 0.9100 0.9205 2,700 -0.12(-11.49%)
Sep 27, 2021 1.030 1.040 1.030 1.040 2,165 +0.05(+5.05%)
Sep 24, 2021 1.000 1.095 0.9800 0.9900 94,087 -0.01(-1.01%)
Sep 23, 2021 0.9202 1.025 0.9202 1.000 36,805 +0.15(+17.66%)
Sep 17, 2021 0.8500 0.8500 0.8500 9 +0.06(+8.28%)
Sep 15, 2021 0.7850 0.7850 0.7850 2 -0.05(-6.54%)
Sep 14, 2021 0.8600 0.8600 0.8300 0.8399 624 -0.06(-6.68%)
Sep 13, 2021 0.8505 0.9497 0.8500 0.9000 4,701 +0.05(+5.88%)
Sep 10, 2021 0.9500 0.9500 0.8500 0.8500 1,626 -0.13(-12.83%)
Sep 07, 2021 0.9751 0.9751 0.9751 50 +0.08(+8.34%)
Sep 03, 2021 0.9400 0.9900 0.9000 0.9000 6,505 -0.05(-5.26%)
Sep 02, 2021 0.8277 0.9500 0.8277 0.9500 4,375 +0.00(+0.23%)
Sep 01, 2021 0.9010 0.9499 0.9010 0.9478 2,400 +0.15(+18.45%)
Aug 30, 2021 0.8002 0.8002 0.8002 0 -0.08(-9.07%)
Aug 27, 2021 0.8700 0.9600 0.8300 0.8800 31,607 +0.08(+10.03%)
Aug 26, 2021 0.8000 0.8260 0.7998 0.7998 4,225 -0.04(-4.27%)
Aug 25, 2021 0.8355 0.8355 0.8355 0.8355 195 -0.03(-3.95%)
Aug 24, 2021 0.8463 0.8699 0.8463 0.8699 730 +0.01(+1.16%)
Aug 23, 2021 0.7800 0.8599 0.7800 0.8599 780 +0.07(+8.86%)
Aug 20, 2021 0.7018 0.8298 0.7018 0.7899 1,224 +0.01(+1.26%)
Aug 19, 2021 0.7801 0.7801 0.7801 0.7801 100 -0.01(-1.27%)
Aug 18, 2021 0.7945 0.8076 0.7901 0.7901 413 -0.10(-11.22%)
Aug 17, 2021 0.9079 0.9079 0.8391 0.8900 2,085 -0.02(-2.07%)
Aug 16, 2021 0.9099 0.9301 0.9088 0.9088 4,354 +0.01(+0.97%)
Aug 12, 2021 0.9001 0.9001 0.9001 61 +0.07(+8.43%)
Aug 11, 2021 0.8399 0.8400 0.8301 0.8301 4,094 -0.00(-0.35%)
Aug 10, 2021 0.8399 0.8400 0.8330 0.8330 2,799 +0.01(+1.42%)
Aug 09, 2021 0.8300 0.8300 0.7015 0.8213 4,902 +0.02(+2.65%)
Aug 06, 2021 0.7701 0.8001 0.7701 0.8001 838 +0.00(+0.54%)
Aug 05, 2021 0.7958 0.8127 0.7958 0.7958 2,000 +0.01(+0.73%)
Aug 04, 2021 0.7900 0.7900 0.7900 0.7900 186 +0.08(+11.25%)
Jul 30, 2021 0.7101 0.7101 0.7101 3 -0.00(-0.01%)
Jul 29, 2021 0.7101 0.7102 0.7101 0.7102 3,168 +0.00(+0.03%)
Jul 27, 2021 0.7100 0.7100 0.7100 10 +0.01(+1.20%)
Jul 26, 2021 0.7017 0.7017 0.7016 0.7016 598 +0.00(+0.01%)
Jul 23, 2021 0.7200 0.7228 0.7015 0.7015 2,116 +0.00(+0.00%)
Jul 20, 2021 0.7015 0.7015 0.7015 0 -0.08(-10.05%)
Jul 19, 2021 0.7799 0.7799 0.7200 0.7799 1,831 -0.00(-0.01%)
Jul 16, 2021 0.7015 0.7998 0.7015 0.7800 18,121 +0.01(+1.30%)
Jul 15, 2021 0.7700 0.7700 0.7700 0.7700 300 +0.02(+2.63%)
Jul 14, 2021 0.7900 0.9500 0.7398 0.7503 47,951 -0.04(-5.01%)
Jul 13, 2021 0.8000 0.8000 0.7899 0.7899 3,476 +0.03(+4.62%)
Jul 09, 2021 0.7550 0.7550 0.7550 0 +0.06(+7.86%)
Jul 08, 2021 0.7001 0.7016 0.7000 0.7000 557 -0.07(-9.21%)
Jul 07, 2021 0.7500 0.7999 0.7500 0.7710 6,080 +0.06(+8.59%)
Jul 06, 2021 0.8500 0.8500 0.7100 0.7100 4,354 -0.06(-7.79%)
Jul 02, 2021 0.7510 0.7706 0.7000 0.7700 20,272 +0.07(+9.98%)
Jul 01, 2021 0.7600 0.7700 0.7001 0.7001 11,319 -0.05(-6.49%)
Jun 30, 2021 0.7499 0.7500 0.6999 0.7487 4,051 -0.00(-0.15%)
Jun 29, 2021 0.7200 0.7598 0.7200 0.7498 5,118 +0.03(+4.15%)
Jun 28, 2021 0.7500 0.7600 0.6500 0.7199 19,160 +0.07(+10.69%)
Jun 25, 2021 0.6600 0.6700 0.6500 0.6504 3,148 -0.04(-5.33%)
Jun 24, 2021 0.7000 0.7000 0.6870 0.6870 887 -0.06(-8.40%)
Jun 23, 2021 0.7899 0.7899 0.6600 0.7500 3,939 -0.05(-6.25%)
Jun 22, 2021 0.7202 0.8500 0.7202 0.8000 27,455 +0.14(+21.19%)
Jun 21, 2021 0.6800 0.6751 0.6601 0.6601 3,535 -0.02(-2.94%)
Jun 17, 2021 0.6801 0.6801 0.6801 84 +0.01(+1.43%)
Jun 15, 2021 0.6705 0.6705 0.6705 10 -0.03(-4.21%)
Jun 14, 2021 0.7399 0.7399 0.7000 0.7000 21,450 -0.00(-0.03%)
Jun 11, 2021 0.7001 0.7002 0.7001 0.7002 916 +0.00(+0.03%)
Jun 10, 2021 0.7000 0.7000 0.7000 0.7000 1,250 -0.00(-0.01%)
Jun 09, 2021 0.7001 0.7001 0.7001 0.7001 100 +0.00(+0.01%)
Jun 08, 2021 0.6702 0.7000 0.6702 0.7000 338 +0.03(+4.46%)
Jun 07, 2021 0.6701 0.7000 0.6500 0.6701 3,044 +0.00(+0.00%)
Jun 04, 2021 0.6701 0.6702 0.6701 0.6701 1,807 +0.00(+0.00%)
Jun 03, 2021 0.5801 0.6701 0.5800 0.6701 13,634 +0.11(+19.62%)
Jun 02, 2021 0.6351 0.6364 0.5602 0.5602 4,871 -0.07(-11.08%)
Jun 01, 2021 0.6300 0.6300 0.6300 0.6300 300 +0.02(+3.26%)
May 28, 2021 0.7010 0.7010 0.6100 0.6101 7,662 -0.03(-4.67%)
May 27, 2021 0.6900 0.7200 0.6400 0.6400 14,950 -0.06(-8.56%)
May 25, 2021 0.6999 0.6999 0.6999 50 -0.05(-6.68%)
May 24, 2021 0.6995 0.7500 0.6995 0.7500 3,876 +0.05(+7.14%)
May 21, 2021 0.6500 0.7000 0.6141 0.7000 18,700 +0.01(+1.45%)
May 20, 2021 0.6900 0.6900 0.6900 0.6900 370 +0.13(+23.21%)
May 18, 2021 0.5600 0.5600 0.5600 0 +0.00(+0.88%)
May 17, 2021 0.6010 0.6010 0.5500 0.5551 52,892 -0.06(-9.13%)
May 14, 2021 0.6790 0.6790 0.6100 0.6109 11,200 -0.02(-3.03%)
May 13, 2021 0.6300 0.6300 0.6300 0.6300 500 -0.02(-3.15%)
May 11, 2021 0.6505 0.6505 0.6505 0 +0.02(+3.25%)
May 10, 2021 0.6310 0.6310 0.6300 0.6300 1,000 -0.03(-4.40%)
May 07, 2021 0.7100 0.7100 0.6300 0.6590 8,240 -0.02(-3.09%)
May 05, 2021 0.6800 0.6800 0.6800 100 +0.00(+0.00%)
May 04, 2021 0.7000 0.7000 0.6800 0.6800 5,011 -0.02(-2.86%)
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.