ADIA Quote, Trading Chart, Adia Nutrition Inc

home / stock / adia / adia quote

Stock Information
Company Name: Adia Nutrition Inc
Stock Symbol: ADIA
Market: OTC
Website: adia-med.com
Menu
ADIA ADIA Quote ADIA Short ADIA News ADIA Articles ADIA Message Board
Get ADIA Alerts

News, Short Squeeze, Breakout and More Instantly...
ADIA Quote
Last:$0.1835
Change Percent:-14.57%
Open:$0.21125
Previous Close:$0.2148
High:$0.215
Low:$0.1835
Volume:59,242
Last Trade Date Time:03/06/2026 12:38:47 pm
Quotes are delayed by 15 to 20 minutes.
ADIA Chart
Last Twenty Trading Days
Date:2026-03-06
Open:$0.21125
Close:$0.2148
High:$0.215
Low:$0.1835
Volume:59,242
Date:2026-03-05
Open:$0.205
Close:$0.2128
High:$0.2148
Low:$0.205
Volume:11,563
Date:2026-03-04
Open:$0.215
Close:$0.2039
High:$0.215
Low:$0.21
Volume:9,140
Date:2026-03-03
Open:$0.21
Close:$0.215
High:$0.21
Low:$0.2039
Volume:13,142
Date:2026-03-02
Open:$0.215
Close:$0.21
High:$0.215
Low:$0.21
Volume:83,863
Date:2026-02-27
Open:$0.24
Close:$0.211
High:$0.24
Low:$0.21
Volume:10,866
Date:2026-02-26
Open:$0.21
Close:$0.1978
High:$0.2138
Low:$0.21
Volume:84,836
Date:2026-02-25
Open:$0.21
Close:$0.215
High:$0.21
Low:$0.161
Volume:35,675
Date:2026-02-24
Open:$0.215
Close:$0.1641
High:$0.215
Low:$0.215
Volume:1,000
Date:2026-02-23
Open:$0.205
Close:$0.205
High:$0.21
Low:$0.1641
Volume:65,258
Date:2026-02-19
Open:$0.2089
Close:$0.175
High:$0.2089
Low:$0.175
Volume:2,500
Date:2026-02-18
Open:$0.209
Close:$0.209
High:$0.209
Low:$0.175
Volume:1,783
Date:2026-02-16
Open:$0.15
Close:$0.199
High:$0.199
Low:$0.15
Volume:15,075
Date:2026-02-13
Open:$0.15
Close:$0.1949
High:$0.199
Low:$0.15
Volume:15,075
Date:2026-02-12
Open:$0.2099
Close:$0.2099
High:$0.2099
Low:$0.1949
Volume:2,600
Date:2026-02-11
Open:$0.2099
Close:$0.1999
High:$0.2099
Low:$0.162
Volume:28,947
Date:2026-02-10
Open:$0.21
Close:$0.21
High:$0.21
Low:$0.1999
Volume:3,826
Date:2026-02-09
Open:$0.21
Close:$0.21
High:$0.21
Low:$0.21
Volume:1,000
Date:2026-02-06
Open:$0.225
Close:$0.18
High:$0.225
Low:$0.21
Volume:44,175
Date:2026-02-05
Open:$0.1899
Close:$0.22
High:$0.1899
Low:$0.18
Volume:7,010