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%)
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.