Adial Pharmaceuticals Inc. WT EXP 073123 (ADILW) Historical Stock Data

0.07 ↑0.01 (20.48%)

As of Market Close on August 5th, 2022.

Historical Data

In the past 30 trading days, ADILW is up 3.33% a day on average. There have been 20 days where Adial Pharmaceuticals Inc. WT EXP 073123 closed green and 10 days where ADILW closed red.

Date	Open	Close	Change	Low	High	Volume
2022-08-05	0.12	0.07	↓$0.05 (-41.67%)	0.07	0.14	5.06K
2022-08-04	0.03	0.06	↑$0.03 (85.62%)	0.03	0.06	5.11K
2022-08-03	0.03	0.07	↑$0.04 (123.64%)	0.03	0.12	10.90K
2022-08-02	0.08	0.08	↓$0.00 (-2.88%)	0.08	0.08	5.60K
2022-08-01	0.20	0.08	↓$0.12 (-60.95%)	0.03	0.20	50.12K
2022-07-29	0.03	0.03	↑$0.00 (4.33%)	0.03	0.05	17.97K
2022-07-28	0.05	0.02	↓$0.02 (-46.15%)	0.02	0.05	3K
2022-07-27	0.04	0.04	↑$0.00 (0.00%)	0.04	0.04	450
2022-07-26	0.08	0.05	↓$0.03 (-36.19%)	0.05	0.08	4.20K
2022-07-22	0.05	0.07	↑$0.02 (39.52%)	0.04	0.07	117.20K
2022-07-21	0.08	0.08	↓$0.00 (-0.12%)	0.06	0.08	2.54K
2022-07-20	0.13	0.10	↓$0.03 (-21.88%)	0.08	0.13	83.32K
2022-07-19	0.24	0.25	↑$0.01 (4.20%)	0.24	0.27	14.32K
2022-07-18	0.12	0.24	↑$0.12 (99.25%)	0.12	0.25	13.93K
2022-07-15	0.24	0.24	↑$0.00 (0.42%)	0.24	0.24	6.06K
2022-07-14	0.25	0.20	↓$0.05 (-19.35%)	0.19	0.26	6.54K
2022-07-13	0.20	0.23	↑$0.03 (15.58%)	0.20	0.24	11.78K
2022-07-12	0.15	0.15	↑$0.00 (0.00%)	0.15	0.15	20
2022-07-11	0.40	0.15	↓$0.25 (-62.50%)	0.14	0.40	96.04K
2022-07-07	0.36	0.36	↑$0.00 (0.00%)	0.36	0.42	705
2022-07-06	0.42	0.42	↑$0.00 (0.00%)	0.42	0.42	100
2022-06-30	0.30	0.30	↑$0.00 (0.00%)	0.30	0.30	1.03K
2022-06-24	0.42	0.41	↓$0.01 (-2.39%)	0.41	0.42	521
2022-06-22	0.30	0.35	↑$0.05 (16.67%)	0.30	0.35	800
2022-06-21	0.37	0.37	↑$0.00 (0.00%)	0.37	0.37	549
2022-06-15	0.37	0.37	↑$0.00 (0.00%)	0.37	0.37	20
2022-06-14	0.37	0.37	↑$0.00 (0.00%)	0.37	0.37	579
2022-06-10	0.35	0.37	↑$0.02 (4.73%)	0.35	0.37	1.32K
2022-06-09	0.30	0.30	↑$0.00 (0.00%)	0.30	0.30	98
2022-06-08	0.30	0.30	↑$0.00 (0.00%)	0.30	0.30	255