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 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%)
Mar 01, 2023 0.0315 0.0772 0.0300 0.0772 4,472 -0.01(-14.22%)
Feb 27, 2023 0.0900 0 +0.00(+3.45%)
Feb 24, 2023 0.0838 0.0870 0.0838 0.0870 805 +0.00(+4.57%)
Feb 23, 2023 0.0302 0.0888 0.0210 0.0832 1,833 -0.01(-7.25%)
Feb 22, 2023 0.0898 0.0898 0.0897 0.0897 200 -0.00(-0.22%)
Feb 21, 2023 0.0675 0.0900 0.0564 0.0899 37,104 +0.03(+56.35%)
Feb 16, 2023 0.0575 0 +0.00(+0.00%)
Feb 13, 2023 0.0575 0 +0.02(+49.74%)
Feb 10, 2023 0.0227 0.0384 0.0227 0.0384 4,400 +0.02(+81.99%)
Feb 09, 2023 0.0211 0.0211 0.0211 0.0211 3,000 +0.00(+0.96%)
Feb 06, 2023 0.0209 0 -0.02(-47.75%)
Feb 03, 2023 0.0400 0.0400 0.0400 0.0400 300 +0.00(+0.00%)
Jan 20, 2023 0.0400 0 +0.01(+33.33%)
Jan 17, 2023 0.0300 0 -0.05(-62.07%)
Jan 13, 2023 0.0791 0.0791 0.0791 0.0791 100 +0.02(+31.83%)
Jan 12, 2023 0.0600 0.0600 0.0600 0.0600 5,000 -0.02(-24.72%)
Jan 11, 2023 0.0875 0.0875 0.0500 0.0797 2,200 +0.03(+59.40%)
Jan 09, 2023 0.0500 0 +0.04(+371.70%)
Jan 03, 2023 0.0106 0 -0.01(-57.60%)
Dec 29, 2022 0.0250 0 +0.01(+25.00%)
Dec 27, 2022 0.0200 0 +0.00(+0.00%)
Dec 19, 2022 0.0200 0 +0.00(+0.00%)
Dec 15, 2022 0.0200 0 +0.00(+0.00%)
Dec 13, 2022 0.0200 0 -0.01(-33.33%)
Dec 07, 2022 0.0300 0 +0.01(+50.00%)
Dec 06, 2022 0.0200 0.0200 0.0200 0.0200 500 -0.03(-60.00%)
Nov 29, 2022 0.0500 0 +0.00(+0.40%)
Nov 28, 2022 0.0498 0.0498 0.0498 0.0498 100 -0.00(-0.40%)
Nov 22, 2022 0.0500 0 +0.00(+0.00%)
Nov 21, 2022 0.0484 0.0520 0.0095 0.0500 33,728 -0.00(-3.85%)
Nov 18, 2022 0.0383 0.0520 0.0383 0.0520 11,665 +0.02(+73.33%)
Nov 17, 2022 0.0300 0.0300 0.0300 0.0300 750 +0.00(+0.00%)
Nov 15, 2022 0.0300 0 +0.02(+101.34%)
Nov 14, 2022 0.0170 0.0170 0.0104 0.0149 25,284 -0.04(-75.04%)
Nov 11, 2022 0.0216 0.0597 0.0190 0.0597 11,587 -0.00(-0.50%)
Nov 10, 2022 0.0700 0.0900 0.0600 0.0600 7,800 +0.03(+96.72%)
Oct 24, 2022 0.0305 30 +0.01(+48.06%)
Oct 21, 2022 0.0206 0.0206 0.0206 0.0206 700 -0.04(-65.67%)
Oct 18, 2022 0.0600 0 +0.01(+19.76%)
Oct 13, 2022 0.0501 0 +0.01(+25.25%)
Oct 12, 2022 0.0206 0.0400 0.0206 0.0400 1,800 +0.01(+21.21%)
Oct 07, 2022 0.0330 83 -0.01(-17.50%)
Oct 06, 2022 0.0698 0.0714 0.0400 0.0400 4,128 -0.01(-20.16%)
Oct 05, 2022 0.0451 0.0501 0.0451 0.0501 4,000 +0.00(+0.00%)
Oct 04, 2022 0.0301 0.0548 0.0300 0.0501 11,000 +0.02(+67.00%)
Oct 03, 2022 0.0301 0.0301 0.0299 0.0300 20,923 -0.05(-62.36%)
Sep 30, 2022 0.0797 0.0797 0.0797 0.0797 100 +0.05(+164.78%)
Sep 29, 2022 0.0306 0.0306 0.0300 0.0301 29,200 +0.00(+0.33%)
Sep 28, 2022 0.0600 0.0600 0.0300 0.0300 10,840 -0.03(-50.82%)
Sep 14, 2022 0.0610 0 +0.00(+1.67%)
Sep 12, 2022 0.0600 0 -0.02(-24.62%)
Sep 07, 2022 0.0796 0 +0.04(+127.43%)
Sep 02, 2022 0.0350 0 +0.00(+0.00%)
Sep 01, 2022 0.0350 0.0350 0.0350 0.0350 710 -0.04(-56.09%)
Aug 31, 2022 0.0797 0.0797 0.0797 0.0797 100 +0.02(+42.58%)
Aug 30, 2022 0.0356 0.0559 0.0356 0.0559 14,454 +0.00(+6.68%)
Aug 26, 2022 0.0524 0 -0.01(-9.66%)
Aug 25, 2022 0.0580 0.0630 0.0316 0.0580 13,255 +0.00(+0.00%)
Aug 24, 2022 0.0800 0.0800 0.0580 0.0580 2,692 -0.02(-27.41%)
Aug 23, 2022 0.0315 0.0799 0.0315 0.0799 1,100 +0.02(+40.18%)
Aug 22, 2022 0.0568 0.0590 0.0568 0.0570 12,030 -0.00(-5.00%)
Aug 19, 2022 0.0700 0.0700 0.0300 0.0600 52,087 -0.01(-7.69%)
Aug 18, 2022 0.0700 0.0700 0.0650 0.0650 3,323 -0.01(-7.14%)
Aug 17, 2022 0.0700 0.0700 0.0700 0.0700 2,860 -0.01(-12.39%)
Aug 16, 2022 0.1000 0.1000 0.0778 0.0799 7,222 +0.02(+27.43%)
Aug 15, 2022 0.0504 0.0627 0.0500 0.0627 3,479 -0.02(-21.62%)
Aug 09, 2022 0.0800 0 +0.01(+14.29%)
Aug 05, 2022 0.0700 0 +0.01(+20.48%)
Aug 04, 2022 0.0313 0.0581 0.0313 0.0581 5,105 -0.01(-17.00%)
Aug 03, 2022 0.0313 0.1200 0.0313 0.0700 10,904 -0.01(-9.91%)
Aug 02, 2022 0.0800 0.0800 0.0777 0.0777 5,600 +0.00(+0.00%)
Aug 01, 2022 0.1990 0.1990 0.0319 0.0777 50,115 +0.05(+148.24%)
Jul 29, 2022 0.0300 0.0488 0.0300 0.0313 17,970 +0.01(+27.76%)
Jul 28, 2022 0.0455 0.0455 0.0245 0.0245 3,000 -0.02(-38.75%)
Jul 27, 2022 0.0400 0.0400 0.0400 0.0400 450 -0.01(-19.84%)
Jul 26, 2022 0.0782 0.0782 0.0499 0.0499 4,200 -0.02(-28.61%)
Jul 22, 2022 0.0699 0 -0.01(-12.62%)
Jul 21, 2022 0.0801 0.0801 0.0622 0.0800 2,537 -0.02(-20.00%)
Jul 20, 2022 0.1280 0.1280 0.0831 0.1000 83,319 -0.15(-59.68%)
Jul 19, 2022 0.2380 0.2700 0.2380 0.2480 14,316 +0.01(+3.72%)
Jul 18, 2022 0.1200 0.2490 0.1200 0.2391 13,933 -0.00(-0.37%)
Jul 15, 2022 0.2390 0.2400 0.2380 0.2400 6,060 +0.04(+20.00%)
Jul 14, 2022 0.2500 0.2600 0.1900 0.2000 6,535 -0.03(-13.04%)
Jul 13, 2022 0.1990 0.2390 0.1990 0.2300 11,778 +0.08(+53.33%)
Jul 11, 2022 0.1500 20 -0.21(-58.33%)
Jul 07, 2022 0.3600 0 -0.06(-13.79%)
Jul 06, 2022 0.4176 0.4176 0.4176 0.4176 100 +0.12(+39.20%)
Jun 30, 2022 0.3000 0 -0.11(-26.42%)
Jun 24, 2022 0.4077 0 +0.06(+16.49%)
Jun 22, 2022 0.3500 0 -0.02(-5.43%)
Jun 21, 2022 0.3701 0.3701 0.3701 0.3701 549 +0.00(+0.03%)
Jun 14, 2022 0.3700 4 +0.00(+0.03%)
Jun 10, 2022 0.3699 0 +0.07(+23.26%)
Jun 08, 2022 0.3001 98 -0.07(-18.83%)
Jun 03, 2022 0.3697 0 +0.02(+4.38%)
Jun 02, 2022 0.3699 0.3699 0.3542 0.3542 445 -0.02(-4.22%)
May 26, 2022 0.3698 0 -0.00(-1.07%)
May 18, 2022 0.3738 0 +0.12(+49.46%)
May 13, 2022 0.2501 0 -0.05(-16.63%)
May 11, 2022 0.3000 0 -0.11(-26.40%)
May 10, 2022 0.3200 0.4076 0.3200 0.4076 2,320 +0.09(+26.78%)
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.