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 (%)
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%)
May 03, 2021 0.7399 0.7399 0.6501 0.7000 13,617 -0.04(-5.41%)
Apr 30, 2021 0.7400 0.7400 0.7400 25 +0.00(+0.00%)
Apr 29, 2021 0.7400 0.7400 0.7400 89 +0.00(+0.00%)
Apr 28, 2021 0.6800 0.7400 0.6800 0.7400 1,380 +0.08(+12.12%)
Apr 26, 2021 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Apr 23, 2021 0.6100 0.6500 0.6100 0.6500 2,200 +0.04(+6.56%)
Apr 22, 2021 0.6100 0.6100 0.6100 0.6100 390 -0.02(-3.19%)
Apr 21, 2021 0.6300 0.6301 0.6300 0.6301 1,000 +0.01(+1.63%)
Apr 20, 2021 0.6200 0.6200 0.6200 0.6200 130 -0.10(-13.90%)
Apr 19, 2021 0.7500 0.7500 0.7183 0.7201 3,532 -0.02(-2.81%)
Apr 16, 2021 0.6400 0.7409 0.5950 0.7409 105,700 +0.12(+19.50%)
Apr 15, 2021 0.6700 0.7200 0.6100 0.6200 5,986 -0.00(-0.02%)
Apr 14, 2021 0.6500 0.6500 0.6201 0.6201 33,521 -0.03(-4.60%)
Apr 13, 2021 0.6500 0.6500 0.6500 0.6500 284 -0.09(-12.16%)
Apr 12, 2021 0.7400 0.7400 0.7200 0.7400 989 +0.06(+8.47%)
Apr 08, 2021 0.6822 0.6822 0.6822 0 +0.03(+4.94%)
Apr 07, 2021 0.6500 0.6501 0.6500 0.6501 769 -0.01(-1.51%)
Apr 06, 2021 0.6600 0.6601 0.6600 0.6601 1,185 +0.02(+2.56%)
Apr 05, 2021 0.6301 0.6436 0.6301 0.6436 1,291 -0.11(-14.18%)
Apr 01, 2021 0.7500 0.7500 0.6500 0.7499 700 +0.13(+20.95%)
Mar 31, 2021 0.6200 0.6200 0.6200 0.6200 650 -0.09(-12.69%)
Mar 30, 2021 0.7200 0.7200 0.7100 0.7101 5,332 -0.00(-0.17%)
Mar 29, 2021 0.7813 0.7813 0.7100 0.7113 4,490 -0.07(-8.81%)
Mar 26, 2021 0.6100 0.8069 0.6100 0.7800 4,700 +0.17(+27.89%)
Mar 25, 2021 0.6500 0.6500 0.6000 0.6099 7,882 -0.00(-0.02%)
Mar 24, 2021 0.6500 0.6500 0.6000 0.6100 2,900 -0.01(-1.61%)
Mar 23, 2021 0.6200 0.6200 0.6200 0.6200 380 -0.01(-1.60%)
Mar 22, 2021 0.6630 0.6630 0.6300 0.6301 1,449 -0.07(-9.99%)
Mar 19, 2021 0.7400 0.7400 0.6600 0.7000 18,000 -0.04(-5.37%)
Mar 18, 2021 0.7400 0.7400 0.7390 0.7397 2,597 +0.05(+7.19%)
Mar 17, 2021 0.6900 0.7051 0.6500 0.6901 3,247 -0.05(-7.37%)
Mar 16, 2021 0.6701 0.7450 0.6701 0.7450 238 -0.03(-3.25%)
Mar 15, 2021 0.7500 0.8679 0.7499 0.7700 14,728 +0.05(+6.21%)
Mar 12, 2021 0.7000 0.7500 0.7000 0.7250 3,200 +0.03(+3.57%)
Mar 11, 2021 0.6100 0.7400 0.6100 0.7000 17,105 +0.04(+6.06%)
Mar 10, 2021 0.6600 0.6600 0.6600 0.6600 1,101 +0.00(+0.00%)
Mar 09, 2021 0.6700 0.6700 0.6600 0.6600 6,048 +0.03(+4.96%)
Mar 08, 2021 0.6288 0.6288 0.6288 0.6288 201 +0.05(+7.95%)
Mar 05, 2021 0.6600 0.6600 0.5825 0.5825 1,800 -0.07(-10.40%)
Mar 04, 2021 0.6600 0.6610 0.6500 0.6501 1,189 -0.01(-1.50%)
Mar 03, 2021 0.7000 0.7000 0.6600 0.6600 2,739 +0.00(+0.00%)
Mar 02, 2021 0.6500 0.6600 0.6500 0.6600 254 +0.02(+2.33%)
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.