ADILW Quote, Trading Chart, Adial Pharmaceuticals Inc Warrant
Stock Information
| Company Name: |
Adial Pharmaceuticals Inc Warrant |
| Stock Symbol: |
ADILW |
| Market: |
NASDAQ |
| Website: |
adialpharma.com |
Get ADILW Alerts
News, Short Squeeze, Breakout and More Instantly...
ADILW Quote
| Last: | $0.0009 |
| Change Percent: | -66.67% |
| Open: | $0.0015 |
| Previous Close: | $0.0009 |
| High: | $0.0015 |
| Low: | $0.0009 |
| Volume: | 5,182 |
| Last Trade Date Time: | 07/27/2023 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
ADILW Chart
Last Twenty Trading Days
| Date: | 2023-07-27 |
| Open: | $0.0015 |
| Close: | $0.0009 |
| High: | $0.0015 |
| Low: | $0.0009 |
| Volume: | 5,182 |
| Date: | 2023-07-26 |
| Open: | $0.002 |
| Close: | $0.0021 |
| High: | $0.0021 |
| Low: | $0.002 |
| Volume: | 23,190 |
| Date: | 2023-07-25 |
| Open: | $0.0038 |
| Close: | $0.0018 |
| High: | $0.0061 |
| Low: | $0.0004 |
| Volume: | 43,480 |
| Date: | 2023-07-24 |
| Open: | $0.004 |
| Close: | $0.0061 |
| High: | $0.0061 |
| Low: | $0.0013 |
| Volume: | 29,530 |
| Date: | 2023-07-20 |
| Open: | $0.0057 |
| Close: | $0.006 |
| High: | $0.006 |
| Low: | $0.0057 |
| Volume: | 12,200 |
| Date: | 2023-07-19 |
| Open: | $0.0057 |
| Close: | $0.0057 |
| High: | $0.0057 |
| Low: | $0.0057 |
| Volume: | 39,329 |
| Date: | 2023-07-18 |
| Open: | $0.006 |
| Close: | $0.0057 |
| High: | $0.006 |
| Low: | $0.0057 |
| Volume: | 13,200 |
| Date: | 2023-07-17 |
| Open: | $0.006 |
| Close: | $0.006 |
| High: | $0.006 |
| Low: | $0.006 |
| Volume: | 25,421 |
| Date: | 2023-07-13 |
| Open: | $0.0084 |
| Close: | $0.0057 |
| High: | $0.0084 |
| Low: | $0.0057 |
| Volume: | 1,100 |
| Date: | 2023-07-12 |
| Open: | $0.01 |
| Close: | $0.0148 |
| High: | $0.0148 |
| Low: | $0.007 |
| Volume: | 11,234 |
| Date: | 2023-07-11 |
| Open: | $0.0085 |
| Close: | $0.0081 |
| High: | $0.0085 |
| Low: | $0.008 |
| Volume: | 11,141 |
| Date: | 2023-07-06 |
| Open: | $0.0057 |
| Close: | $0.0057 |
| High: | $0.0057 |
| Low: | $0.0057 |
| Volume: | 22,140 |
| Date: | 2023-07-05 |
| Open: | $0.0057 |
| Close: | $0.0057 |
| High: | $0.0058 |
| Low: | $0.0057 |
| Volume: | 8,212 |
| Date: | 2023-06-30 |
| Open: | $0.0057 |
| Close: | $0.0057 |
| High: | $0.0057 |
| Low: | $0.0057 |
| Volume: | 2,205 |
| Date: | 2023-06-29 |
| Open: | $0.0058 |
| Close: | $0.0058 |
| High: | $0.0058 |
| Low: | $0.0058 |
| Volume: | 985 |
| Date: | 2023-06-28 |
| Open: | $0.0057 |
| Close: | $0.0088 |
| High: | $0.0088 |
| Low: | $0.0057 |
| Volume: | 4,994 |
| Date: | 2023-06-27 |
| Open: | $0.0058 |
| Close: | $0.0058 |
| High: | $0.01 |
| Low: | $0.0057 |
| Volume: | 18,407 |
| Date: | 2023-06-26 |
| Open: | $0.006 |
| Close: | $0.006 |
| High: | $0.006 |
| Low: | $0.006 |
| Volume: | 1,002 |
| Date: | 2023-06-23 |
| Open: | $0.0058 |
| Close: | $0.0059 |
| High: | $0.0199 |
| Low: | $0.0058 |
| Volume: | 4,000 |
| Date: | 2023-06-19 |
| Open: | $0.0057 |
| Close: | $0.0057 |
| High: | $0.0057 |
| Low: | $0.0057 |
| Volume: | 100 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.