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%)
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.