Dark

ADILW
Adial Pharmaceuticals, Inc Warrant
stock NASDAQ

Inactive

Jul 27, 2023

0.000900USD-57.143%(-0.001200)5,182

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-27	0.001500	0.001500	0.000900	0.000900	-57.143%	5,182	0.000%
2023-07-26	0.002000	0.002100	0.002000	0.002100	+16.667%	23,190	-57.143%
2023-07-25	0.003800	0.006100	0.000400	0.001800	-70.492%	43,480	-50.000%
2023-07-24	0.004000	0.006100	0.001300	0.006100	+1.667%	29,530	-85.246%
2023-07-20	0.005700	0.006000	0.005700	0.006000	+5.263%	12,200	-85.000%
2023-07-19	0.005700	0.005700	0.005700	0.005700	0.000%	39,329	-84.211%
2023-07-18	0.006000	0.006000	0.005700	0.005700	-5.000%	13,200	-84.211%
2023-07-17	0.006000	0.006000	0.006000	0.006000	+5.263%	25,421	-85.000%
2023-07-13	0.008400	0.008400	0.005700	0.005700	-61.486%	1,100	-84.211%
2023-07-12	0.010000	0.014800	0.007000	0.014800	+82.716%	11,234	-93.919%
2023-07-11	0.008500	0.008500	0.008000	0.008100	+42.105%	11,141	-88.889%
2023-07-06	0.005700	0.005700	0.005700	0.005700	0.000%	22,140	-84.211%
2023-07-05	0.005700	0.005800	0.005700	0.005700	0.000%	8,212	-84.211%
2023-06-30	0.005700	0.005700	0.005700	0.005700	-1.724%	2,205	-84.211%
2023-06-29	0.005800	0.005800	0.005800	0.005800	-34.091%	985	-84.483%
2023-06-28	0.005700	0.008800	0.005700	0.008800	+51.724%	4,994	-89.773%
2023-06-27	0.005800	0.010000	0.005700	0.005800	-3.333%	18,407	-84.483%
2023-06-26	0.006000	0.006000	0.006000	0.006000	+1.695%	1,002	-85.000%
2023-06-23	0.005800	0.019900	0.005800	0.005900	+3.509%	4,000	-84.746%
2023-06-16	0.005700	0.005700	0.005700	0.005700	+50.000%	100	-84.211%
2023-06-14	0.009000	0.009000	0.001300	0.003800	-57.778%	33,632	-76.316%
2023-06-13	0.009000	0.009000	0.009000	0.009000	0.000%	1,030	-90.000%
2023-06-12	0.024200	0.024200	0.009000	0.009000	-77.273%	400	-90.000%
2023-06-09	0.039600	0.039600	0.039600	0.039600	0.000%	12,522	-97.727%
2023-06-08	0.039700	0.039700	0.033906	0.039600	+98.000%	4,500	-97.727%
2023-06-07	0.020000	0.046000	0.014500	0.020000	+122.222%	61,221	-95.500%
2023-06-02	0.020000	0.020000	0.009000	0.009000	-55.000%	18,672	-90.000%
2023-06-01	0.020000	0.020000	0.020000	0.020000	+100.000%	729	-95.500%
2023-05-26	0.017000	0.017000	0.010000	0.010000	-41.176%	18,699	-91.000%
2023-05-25	0.009000	0.017000	0.009000	0.017000	+88.889%	2,320	-94.706%
2023-05-24	0.009000	0.009000	0.009000	0.009000	0.000%	5,000	-90.000%
2023-05-23	0.009000	0.009000	0.009000	0.009000	0.000%	2,651	-90.000%
2023-05-19	0.010000	0.035100	0.009000	0.009000	-55.000%	1,560	-90.000%
2023-05-17	0.020000	0.020000	0.020000	0.020000	+14.286%	3,000	-95.500%
2023-05-11	0.042200	0.048700	0.017500	0.017500	0.000%	1,027	-94.857%
2023-05-09	0.017500	0.017500	0.017500	0.017500	0.000%	178	-94.857%
2023-05-05	0.017500	0.017500	0.017500	0.017500	-36.364%	200	-94.857%
2023-05-04	0.019000	0.030000	0.015800	0.027500	-16.667%	29,200	-96.727%
2023-05-03	0.033000	0.033000	0.033000	0.033000	0.000%	109	-97.273%
2023-05-02	0.035100	0.035100	0.033000	0.033000	-11.051%	525	-97.273%
2023-04-21	0.037600	0.038000	0.037100	0.037100	-1.330%	3,858	-97.574%
2023-04-17	0.040000	0.041000	0.037100	0.037600	-6.000%	2,796	-97.606%
2023-04-14	0.045100	0.045100	0.040000	0.040000	-23.954%	2,151	-97.750%
2023-04-11	0.048000	0.088100	0.048000	0.052600	+13.853%	1,403	-98.289%
2023-04-10	0.089700	0.089700	0.037200	0.046200	+13.793%	4,408	-98.052%
2023-04-06	0.089300	0.089300	0.037200	0.040600	-18.800%	7,943	-97.783%
2023-04-05	0.088800	0.088900	0.037500	0.050000	-13.644%	8,017	-98.200%
2023-04-04	0.040500	0.059500	0.037200	0.057900	+44.750%	1,904	-98.446%
2023-04-03	0.056100	0.056100	0.037200	0.040000	+7.817%	3,866	-97.750%
2023-03-31	0.037100	0.037100	0.037100	0.037100	-7.481%	510	-97.574%
2023-03-29	0.040100	0.040100	0.040100	0.040100	+8.086%	107	-97.756%
2023-03-27	0.060500	0.060500	0.037100	0.037100	-23.975%	2,203	-97.574%
2023-03-24	0.039900	0.048800	0.039900	0.048800	+31.536%	1,604	-98.156%
2023-03-23	0.037100	0.037100	0.037100	0.037100	-13.721%	555	-97.574%
2023-03-22	0.060400	0.089700	0.043000	0.043000	-50.913%	2,809	-97.907%
2023-03-21	0.082800	0.090000	0.037200	0.087600	-0.455%	5,362	-98.973%
2023-03-16	0.088000	0.088000	0.088000	0.088000	-2.222%	101	-98.977%
2023-03-15	0.082000	0.090000	0.078000	0.090000	+10.837%	900	-99.000%
2023-03-14	0.041500	0.081200	0.041500	0.081200	+95.663%	1,300	-98.892%
2023-03-13	0.060000	0.090000	0.037300	0.041500	+3.491%	1,754	-97.831%
2023-03-10	0.050000	0.050000	0.040100	0.040100	-2.195%	1,450	-97.756%
2023-03-09	0.089000	0.089000	0.041000	0.041000	-40.751%	3,602	-97.805%
2023-03-08	0.023000	0.089310	0.021200	0.069200	-21.364%	7,107	-98.699%
2023-03-07	0.070000	0.090000	0.021900	0.088000	+43.791%	6,411	-98.977%
2023-03-02	0.035000	0.066438	0.035000	0.061200	-20.725%	732	-98.529%
2023-03-01	0.031545	0.077200	0.030000	0.077200	-14.222%	4,472	-98.834%
2023-02-27	0.080000	0.090000	0.080000	0.090000	+3.448%	6,827	-99.000%
2023-02-24	0.083800	0.087000	0.052400	0.087000	+4.567%	805	-98.966%
2023-02-23	0.030200	0.088800	0.021000	0.083200	-7.246%	1,833	-98.918%
2023-02-22	0.089800	0.089800	0.089700	0.089700	-0.222%	200	-98.997%
2023-02-21	0.067500	0.090000	0.056400	0.089900	+56.348%	37,104	-98.999%
2023-02-16	0.057500	0.057500	0.057500	0.057500	0.000%	1,100	-98.435%
2023-02-13	0.079900	0.079900	0.056000	0.057500	+49.740%	2,950	-98.435%
2023-02-10	0.022700	0.038400	0.022700	0.038400	+81.991%	4,400	-97.656%
2023-02-09	0.021100	0.021100	0.021100	0.021100	+0.957%	3,000	-95.735%
2023-02-06	0.020900	0.020900	0.020900	0.020900	-47.750%	250	-95.694%
2023-02-03	0.040000	0.040000	0.040000	0.040000	0.000%	300	-97.750%
2023-01-20	0.079100	0.080000	0.040000	0.040000	+33.333%	4,901	-97.750%
2023-01-17	0.030000	0.030000	0.030000	0.030000	-62.073%	100	-97.000%
2023-01-13	0.079100	0.079100	0.079100	0.079100	+31.833%	100	-98.862%
2023-01-12	0.060000	0.060000	0.060000	0.060000	-24.718%	5,000	-98.500%
2023-01-11	0.087500	0.087500	0.050000	0.079700	+59.400%	2,200	-98.871%
2023-01-09	0.039100	0.082500	0.039100	0.050000	+371.698%	6,536	-98.200%
2023-01-03	0.024650	0.024650	0.010600	0.010600	-57.600%	1,950	-91.509%
2022-12-29	0.010700	0.025000	0.010700	0.025000	+25.000%	900	-96.400%
2022-12-27	0.020000	0.020000	0.020000	0.020000	0.000%	3,050	-95.500%
2022-12-19	0.020000	0.020000	0.020000	0.020000	0.000%	7,150	-95.500%
2022-12-15	0.020000	0.020000	0.020000	0.020000	0.000%	12,000	-95.500%
2022-12-13	0.020000	0.020000	0.020000	0.020000	-33.333%	258	-95.500%
2022-12-07	0.030000	0.030000	0.030000	0.030000	+50.000%	4,000	-97.000%
2022-12-06	0.020000	0.020000	0.020000	0.020000	-60.000%	500	-95.500%
2022-11-29	0.010600	0.050000	0.010600	0.050000	+0.402%	4,100	-98.200%
2022-11-28	0.049800	0.049800	0.049800	0.049800	-0.400%	100	-98.193%
2022-11-22	0.050000	0.050000	0.050000	0.050000	0.000%	810	-98.200%
2022-11-21	0.048400	0.052000	0.009500	0.050000	-3.846%	33,728	-98.200%
2022-11-18	0.038300	0.052000	0.038300	0.052000	+73.333%	11,665	-98.269%
2022-11-17	0.030000	0.030000	0.030000	0.030000	0.000%	750	-97.000%
2022-11-15	0.009000	0.030000	0.009000	0.030000	+101.342%	4,807	-97.000%
2022-11-14	0.017000	0.017000	0.010400	0.014900	-75.042%	25,284	-93.960%
2022-11-11	0.021600	0.059700	0.019000	0.059700	-0.500%	11,587	-98.492%
2022-11-10	0.069600	0.090000	0.060000	0.060000	+96.721%	7,800	-98.500%
2022-10-24	0.030000	0.051000	0.030000	0.030500	+48.058%	5,009	-97.049%
2022-10-21	0.020600	0.020600	0.020600	0.020600	-65.667%	700	-95.631%
2022-10-18	0.060000	0.060000	0.060000	0.060000	+19.760%	300	-98.500%
2022-10-13	0.060000	0.060000	0.050100	0.050100	+25.250%	1,000	-98.204%
2022-10-12	0.020600	0.040000	0.020600	0.040000	+21.212%	1,800	-97.750%
2022-10-07	0.070000	0.070000	0.033000	0.033000	-17.500%	21,554	-97.273%
2022-10-06	0.069800	0.071400	0.040000	0.040000	-20.160%	4,128	-97.750%
2022-10-05	0.045100	0.050100	0.045100	0.050100	0.000%	4,000	-98.204%
2022-10-04	0.030100	0.054800	0.030000	0.050100	+67.000%	11,000	-98.204%
2022-10-03	0.030100	0.030100	0.029899	0.030000	-62.359%	20,923	-97.000%
2022-09-30	0.079700	0.079700	0.079700	0.079700	+164.784%	100	-98.871%
2022-09-29	0.030600	0.030600	0.030000	0.030100	+0.333%	29,200	-97.010%
2022-09-28	0.060000	0.060000	0.030000	0.030000	-50.820%	10,840	-97.000%
2022-09-14	0.061000	0.061000	0.061000	0.061000	+1.667%	1,980	-98.525%
2022-09-12	0.077400	0.077400	0.060000	0.060000	-24.623%	72,703	-98.500%
2022-09-07	0.079600	0.079600	0.079600	0.079600	+127.429%	100	-98.869%
2022-09-02	0.035300	0.035300	0.035000	0.035000	0.000%	1,000	-97.429%
2022-09-01	0.035000	0.035000	0.035000	0.035000	-56.085%	710	-97.429%
2022-08-31	0.079700	0.079700	0.079700	0.079700	+42.576%	100	-98.871%
2022-08-30	0.035600	0.055900	0.035600	0.055900	+6.679%	14,454	-98.390%
2022-08-26	0.040000	0.057900	0.035000	0.052400	-9.655%	6,060	-98.282%
2022-08-25	0.058000	0.063000	0.031600	0.058000	0.000%	13,255	-98.448%
2022-08-24	0.080000	0.080000	0.058000	0.058000	-27.409%	2,692	-98.448%
2022-08-23	0.031500	0.079900	0.031500	0.079900	+40.175%	1,100	-98.874%
2022-08-22	0.056800	0.059000	0.056800	0.057000	-5.000%	12,030	-98.421%
2022-08-19	0.070000	0.070000	0.030000	0.060000	-7.692%	52,087	-98.500%
2022-08-18	0.070000	0.070000	0.065000	0.065000	-7.143%	3,323	-98.615%
2022-08-17	0.070000	0.070000	0.070000	0.070000	-12.390%	2,860	-98.714%
2022-08-16	0.100000	0.100000	0.077800	0.079900	+27.432%	7,222	-98.874%
2022-08-15	0.050400	0.062700	0.050000	0.062700	-21.625%	3,479	-98.565%
2022-08-09	0.080000	0.080000	0.080000	0.080000	+14.286%	7,165	-98.875%
2022-08-05	0.120000	0.140000	0.070000	0.070000	+20.482%	5,062	-98.714%
2022-08-04	0.031300	0.058100	0.031300	0.058100	-17.000%	5,105	-98.451%
2022-08-03	0.031300	0.120000	0.031300	0.070000	-9.910%	10,904	-98.714%
2022-08-02	0.080000	0.080000	0.077700	0.077700	-0.039%	5,600	-98.842%
2022-08-01	0.199000	0.199000	0.031900	0.077730	+148.339%	50,115	-98.842%
2022-07-29	0.030000	0.048800	0.030000	0.031300	+27.755%	17,970	-97.125%
2022-07-28	0.045500	0.045500	0.024500	0.024500	-38.750%	3,000	-96.327%
2022-07-27	0.040000	0.040000	0.040000	0.040000	-19.840%	450	-97.750%
2022-07-26	0.078200	0.078200	0.049900	0.049900	-28.612%	4,200	-98.196%
2022-07-22	0.050100	0.069900	0.039000	0.069900	-12.625%	117,201	-98.712%
2022-07-21	0.080100	0.080100	0.062200	0.080000	-20.000%	2,537	-98.875%
2022-07-20	0.128000	0.128000	0.083100	0.100000	-59.677%	84,319	-99.100%
2022-07-19	0.238000	0.270000	0.238000	0.248000	+3.722%	14,316	-99.637%
2022-07-18	0.120000	0.249000	0.120000	0.239100	-0.375%	13,933	-99.624%
2022-07-15	0.239000	0.240000	0.238000	0.240000	+20.000%	6,060	-99.625%
2022-07-14	0.248000	0.260000	0.190000	0.200000	-13.043%	6,535	-99.550%
2022-07-13	0.199000	0.239000	0.199000	0.230000	+53.333%	11,778	-99.609%
2022-07-11	0.400000	0.400000	0.138400	0.150000	-58.333%	96,041	-99.400%
2022-07-07	0.360000	0.417700	0.360000	0.360000	-13.793%	705	-99.750%
2022-07-06	0.417599	0.417599	0.417599	0.417599	+39.200%	100	-99.784%
2022-06-30	0.300000	0.300000	0.300000	0.300000	-26.416%	1,030	-99.700%
2022-06-24	0.417700	0.417700	0.407700	0.407700	+16.478%	521	-99.779%
2022-06-22	0.300000	0.350023	0.300000	0.350023	-5.425%	800	-99.743%
2022-06-21	0.370101	0.370101	0.370101	0.370101	+0.027%	549	-99.757%
2022-06-14	0.370000	0.370000	0.370000	0.370000	+0.027%	579	-99.757%
2022-06-10	0.353200	0.370000	0.353200	0.369900	+23.259%	1,322	-99.757%
2022-06-08	0.300101	0.300101	0.300100	0.300100	-18.826%	255	-99.700%
2022-06-03	0.369799	0.370000	0.368153	0.369700	+4.384%	8,987	-99.757%
2022-06-02	0.369900	0.369900	0.354173	0.354173	-4.226%	445	-99.746%
2022-05-26	0.369799	0.369799	0.369799	0.369799	-1.071%	550	-99.757%
2022-05-18	0.356400	0.417700	0.356400	0.373801	+49.461%	1,555	-99.759%
2022-05-13	0.244400	0.250100	0.244400	0.250100	-16.633%	220	-99.640%
2022-05-11	0.417600	0.417600	0.300000	0.300000	-26.398%	6,221	-99.700%
2022-05-10	0.320000	0.407600	0.320000	0.407600	+26.795%	2,320	-99.779%
2022-05-03	0.340000	0.417708	0.320000	0.321465	-19.634%	2,022	-99.720%
2022-04-26	0.400000	0.400000	0.400000	0.400000	-20.000%	765	-99.775%
2022-04-22	0.500000	0.500000	0.500000	0.500000	-12.219%	844	-99.820%
2022-04-14	0.569700	0.569800	0.569600	0.569600	+18.667%	3,084	-99.842%
2022-04-11	0.534900	0.534900	0.480000	0.480000	-15.775%	1,450	-99.813%
2022-04-01	0.569900	0.569900	0.569900	0.569900	+9.617%	208	-99.842%
2022-03-28	0.569900	0.570000	0.519900	0.519900	+0.019%	1,763	-99.827%
2022-03-23	0.519900	0.519900	0.519800	0.519800	+33.248%	756	-99.827%
2022-03-18	0.520000	0.520100	0.300900	0.390100	-23.510%	9,212	-99.769%
2022-03-10	0.510001	0.510001	0.510001	0.510001	-10.526%	155	-99.824%
2022-03-09	0.570000	0.570000	0.570000	0.570000	+0.894%	300	-99.842%
2022-03-04	0.564950	0.564950	0.564950	0.564950	+0.866%	343	-99.841%
2022-03-03	0.600000	0.600100	0.560000	0.560100	-6.650%	7,146	-99.839%
2022-02-28	0.600000	0.600000	0.600000	0.600000	-10.441%	300	-99.850%
2022-02-17	0.699799	0.699900	0.669950	0.669950	+17.514%	1,100	-99.866%
2022-02-14	0.630000	0.630000	0.570100	0.570100	-9.537%	2,000	-99.842%
2022-02-09	0.630200	0.630200	0.630200	0.630200	+0.016%	390	-99.857%
2022-02-08	0.630100	0.630101	0.630100	0.630101	+1.287%	500	-99.857%
2022-02-04	0.620100	0.622096	0.620100	0.622096	-8.488%	3,520	-99.855%
2022-02-02	0.700000	0.700000	0.679799	0.679799	-2.886%	1,490	-99.868%
2022-02-01	0.690100	0.700000	0.670099	0.700000	+1.449%	1,668	-99.871%
2022-01-31	0.690000	0.690000	0.690000	0.690000	-2.817%	998	-99.870%
2022-01-28	0.732400	0.732400	0.700000	0.710000	-16.471%	850	-99.873%
2022-01-27	0.850000	0.850000	0.850000	0.850000	+16.438%	100	-99.894%
2022-01-26	0.730000	0.730000	0.730000	0.730000	+6.843%	205	-99.877%
2022-01-25	0.680101	0.683248	0.680100	0.683248	-14.583%	850	-99.868%
2022-01-24	0.799900	0.799900	0.799900	0.799900	-4.774%	1,000	-99.887%
2022-01-20	0.839900	0.840000	0.770050	0.840000	+16.650%	2,922	-99.893%
2022-01-19	0.700201	0.720100	0.700100	0.720100	-11.099%	1,452	-99.875%
2022-01-14	0.809900	0.810000	0.809900	0.810000	-2.421%	1,600	-99.889%
2022-01-13	0.829900	0.839900	0.829900	0.830100	-1.167%	16,372	-99.892%
2022-01-12	0.839900	0.839900	0.839900	0.839900	+35.468%	100	-99.893%
2022-01-07	0.670100	0.704800	0.620000	0.620000	-7.463%	1,237	-99.855%
2022-01-04	0.670000	0.670000	0.670000	0.670000	+1.500%	632	-99.866%
2022-01-03	0.660100	0.660100	0.660100	0.660100	+1.554%	400	-99.864%
2021-12-30	0.650000	0.650000	0.650000	0.650000	-14.451%	1,437	-99.862%
2021-12-28	0.759799	0.759799	0.759799	0.759799	-0.026%	500	-99.882%
2021-12-27	0.760000	0.760000	0.760000	0.760000	0.000%	513	-99.882%
2021-12-23	0.760000	0.760000	0.760000	0.760000	+24.549%	500	-99.882%
2021-12-22	0.610201	0.610201	0.610201	0.610201	-20.763%	500	-99.853%
2021-12-15	0.770000	0.770100	0.770000	0.770100	+2.708%	3,224	-99.883%
2021-12-14	0.749799	0.749799	0.749799	0.749799	-3.798%	150	-99.880%
2021-12-13	0.779300	0.779400	0.779300	0.779400	-6.028%	1,192	-99.885%
2021-12-08	0.829400	0.829400	0.829400	0.829400	+27.600%	100	-99.891%
2021-12-07	0.650100	0.651699	0.650000	0.650000	+1.563%	1,315	-99.862%
2021-12-03	0.660100	0.660100	0.630200	0.640000	-3.045%	7,939	-99.859%
2021-12-02	0.720600	0.740000	0.660100	0.660100	-10.797%	6,104	-99.864%
2021-12-01	0.820100	0.820100	0.739500	0.740000	-5.128%	2,367	-99.878%
2021-11-30	0.860000	0.860000	0.780000	0.780000	-11.795%	9,260	-99.885%
2021-11-29	0.660100	0.884300	0.660100	0.884300	-1.251%	537	-99.898%
2021-11-26	0.895507	0.895507	0.895507	0.895507	-4.723%	200	-99.899%
2021-11-24	0.939900	0.939900	0.939900	0.939900	+14.379%	500	-99.904%
2021-11-23	0.821743	0.821743	0.821743	0.821743	-2.902%	500	-99.890%
2021-11-22	0.789900	0.846300	0.770000	0.846300	+3.182%	2,205	-99.894%
2021-11-19	0.859900	0.859900	0.820200	0.820200	-4.628%	1,348	-99.890%
2021-11-18	0.850050	0.940000	0.760100	0.860000	+14.765%	15,247	-99.895%
2021-11-17	0.850000	0.900000	0.749358	0.749358	-11.840%	17,680	-99.880%
2021-11-16	0.799799	0.850000	0.789900	0.850000	+8.974%	10,000	-99.894%
2021-11-15	0.849800	0.849900	0.758100	0.780000	+6.835%	3,205	-99.885%
2021-11-12	0.765001	0.765001	0.730100	0.730100	-6.415%	400	-99.877%
2021-11-10	0.739999	0.886800	0.710101	0.780150	+17.298%	30,710	-99.885%
2021-11-09	0.630000	0.665100	0.625009	0.665100	+3.938%	4,040	-99.865%
2021-11-08	0.650100	0.650100	0.600000	0.639900	-1.584%	17,539	-99.859%
2021-11-05	0.650100	0.672500	0.650100	0.650201	+0.016%	850	-99.862%
2021-11-04	0.660100	0.660100	0.592200	0.650100	-1.530%	20,110	-99.862%
2021-11-03	0.690400	0.700301	0.630000	0.660200	0.000%	31,350	-99.864%
2021-11-02	0.710100	0.710100	0.560100	0.660200	-14.249%	42,964	-99.864%
2021-11-01	0.740000	0.783600	0.710000	0.769900	+2.653%	3,806	-99.883%
2021-10-28	0.750000	0.750000	0.750000	0.750000	0.000%	210	-99.880%
2021-10-27	0.750000	0.750000	0.750000	0.750000	+4.196%	1,000	-99.880%
2021-10-26	0.719900	0.719900	0.700000	0.719799	-2.861%	7,028	-99.875%
2021-10-25	0.769900	0.802570	0.730700	0.741000	-3.766%	4,602	-99.879%
2021-10-22	0.785200	0.785600	0.760000	0.770000	+0.654%	6,774	-99.883%
2021-10-21	0.930000	1.160000	0.740000	0.765000	-4.375%	19,472	-99.882%
2021-10-20	0.800000	0.800000	0.800000	0.800000	0.000%	205	-99.888%
2021-10-18	0.800700	0.800700	0.800000	0.800000	-7.563%	1,820	-99.888%
2021-10-15	0.860000	0.910000	0.860000	0.865451	+1.818%	3,809	-99.896%
2021-10-14	0.929799	0.929799	0.850000	0.850000	+4.925%	2,506	-99.894%
2021-10-13	0.800100	0.810100	0.800100	0.810100	+1.037%	1,009	-99.889%
2021-10-12	0.800000	0.860000	0.800000	0.801789	+0.224%	11,685	-99.888%
2021-10-11	0.800000	0.800000	0.800000	0.800000	-3.614%	410	-99.888%
2021-10-07	0.830000	0.859951	0.830000	0.830000	-4.041%	3,571	-99.892%
2021-10-06	0.880100	0.880100	0.850000	0.864951	-1.688%	1,940	-99.896%
2021-10-05	0.868473	0.890000	0.868473	0.879800	+4.738%	19,308	-99.898%
2021-10-04	0.930000	0.930000	0.840000	0.840000	-8.963%	2,910	-99.893%
2021-10-01	0.880000	0.922700	0.850199	0.922700	+1.407%	33,928	-99.902%
2021-09-30	0.945000	0.945000	0.881724	0.909900	+1.111%	5,813	-99.901%
2021-09-29	0.850101	0.899900	0.850101	0.899900	-2.238%	3,404	-99.900%
2021-09-28	1.090000	1.150000	0.910000	0.920500	-11.490%	2,700	-99.902%
2021-09-27	1.030000	1.040000	1.030000	1.040000	+5.051%	2,165	-99.913%
2021-09-24	1.000000	1.095000	0.980000	0.990000	-1.010%	94,087	-99.909%
2021-09-23	0.920200	1.025000	0.920200	1.000100	+17.659%	36,805	-99.910%
2021-09-17	0.889950	0.950000	0.830000	0.850000	+8.280%	2,897	-99.894%
2021-09-15	0.909900	0.909900	0.785000	0.785000	-6.536%	3,026	-99.885%
2021-09-14	0.860000	0.860000	0.830000	0.839900	-6.678%	624	-99.893%
2021-09-13	0.850500	0.949700	0.850000	0.900000	+5.882%	4,701	-99.900%
2021-09-10	0.950000	0.950000	0.850000	0.850000	-12.829%	1,626	-99.894%
2021-09-07	1.000000	1.000000	0.975100	0.975100	+8.344%	3,002	-99.908%
2021-09-03	0.940000	0.990000	0.900000	0.900000	-5.263%	6,505	-99.900%
2021-09-02	0.827700	0.950000	0.827700	0.950000	+0.236%	4,375	-99.905%
2021-09-01	0.901000	0.949900	0.901000	0.947761	+18.440%	2,400	-99.905%
2021-08-30	0.900100	0.900100	0.800201	0.800201	-9.068%	1,300	-99.888%
2021-08-27	0.871000	1.000000	0.830000	0.880000	+10.034%	31,607	-99.898%
2021-08-26	0.800000	0.826000	0.799753	0.799753	-4.279%	4,225	-99.887%
2021-08-25	0.835500	0.835500	0.835500	0.835500	-3.954%	195	-99.892%
2021-08-24	0.846260	0.869900	0.846260	0.869900	+1.163%	730	-99.897%
2021-08-23	0.780000	0.859900	0.780000	0.859900	+8.855%	780	-99.895%
2021-08-20	0.701800	0.829800	0.701800	0.789949	+1.263%	1,224	-99.886%
2021-08-19	0.780100	0.780100	0.780100	0.780100	-1.266%	100	-99.885%
2021-08-18	0.794500	0.807550	0.790100	0.790100	-11.225%	413	-99.886%
2021-08-17	0.907899	0.907899	0.839101	0.890000	-2.069%	2,085	-99.899%
2021-08-16	0.909899	0.930050	0.908803	0.908803	+0.967%	4,354	-99.901%
2021-08-12	0.900000	0.900100	0.731100	0.900100	+8.433%	8,314	-99.900%
2021-08-11	0.839899	0.840000	0.830100	0.830100	-0.348%	4,094	-99.892%
2021-08-10	0.839900	0.840000	0.833000	0.833000	+1.425%	2,799	-99.892%
2021-08-09	0.830000	0.830000	0.701500	0.821300	+2.650%	4,902	-99.890%
2021-08-06	0.770100	0.800100	0.770100	0.800100	+0.540%	838	-99.888%
2021-08-05	0.795800	0.812740	0.795800	0.795800	+0.734%	2,000	-99.887%
2021-08-04	0.790000	0.790000	0.790000	0.790000	+11.252%	186	-99.886%
2021-07-30	0.710100	0.710100	0.710100	0.710100	-0.014%	533	-99.873%
2021-07-29	0.710100	0.710200	0.710100	0.710200	+0.028%	3,168	-99.873%
2021-07-27	0.701500	0.710000	0.701500	0.710000	+1.197%	800	-99.873%
2021-07-26	0.701700	0.701700	0.701600	0.701600	+0.014%	598	-99.872%
2021-07-23	0.720000	0.722750	0.701500	0.701500	0.000%	2,116	-99.872%
2021-07-20	0.710000	0.710000	0.701500	0.701500	-10.053%	991	-99.872%
2021-07-19	0.720000	0.779900	0.720000	0.779900	-0.013%	1,831	-99.885%
2021-07-16	0.701500	0.799799	0.701500	0.780000	+1.299%	18,121	-99.885%
2021-07-15	0.770000	0.770000	0.770000	0.770000	+2.626%	300	-99.883%
2021-07-14	0.790000	0.950000	0.739800	0.750300	-5.013%	47,951	-99.880%
2021-07-13	0.800000	0.800000	0.789899	0.789899	+4.622%	3,476	-99.886%
2021-07-09	0.701500	0.789900	0.701500	0.755000	+7.857%	5,425	-99.881%
2021-07-08	0.700100	0.701637	0.700000	0.700000	-9.209%	557	-99.871%
2021-07-07	0.750000	0.799900	0.750000	0.771000	+8.592%	6,080	-99.883%
2021-07-06	0.850000	0.850000	0.710000	0.710000	-7.792%	4,354	-99.873%
2021-07-02	0.751000	0.770597	0.700000	0.770000	+9.984%	20,272	-99.883%
2021-07-01	0.760000	0.770000	0.700101	0.700101	-6.485%	11,319	-99.871%
2021-06-30	0.749900	0.750000	0.699900	0.748653	-0.153%	4,051	-99.880%
2021-06-29	0.720000	0.759799	0.720000	0.749799	+4.153%	5,118	-99.880%
2021-06-28	0.669750	0.760000	0.650000	0.719900	+10.686%	19,160	-99.875%
2021-06-25	0.660000	0.670000	0.650000	0.650400	-5.323%	3,148	-99.862%
2021-06-24	0.700000	0.700000	0.686970	0.686970	-8.404%	887	-99.869%
2021-06-23	0.789900	0.789900	0.660000	0.750000	-6.250%	3,939	-99.880%
2021-06-22	0.720200	0.850000	0.720200	0.800000	+21.194%	27,455	-99.888%
2021-06-21	0.675100	0.675100	0.660100	0.660100	-2.941%	3,535	-99.864%
2021-06-17	0.709950	0.709950	0.680000	0.680100	+1.432%	1,802	-99.868%
2021-06-15	0.670500	0.670500	0.670500	0.670500	-4.214%	169	-99.866%
2021-06-14	0.739899	0.739899	0.700000	0.700000	-0.029%	21,450	-99.871%
2021-06-11	0.700101	0.700200	0.700101	0.700200	+0.029%	916	-99.871%
2021-06-10	0.700000	0.700000	0.700000	0.700000	-0.007%	1,250	-99.871%
2021-06-09	0.700050	0.700050	0.700050	0.700050	+0.007%	100	-99.871%
2021-06-08	0.670200	0.700000	0.670200	0.700000	+4.462%	338	-99.871%
2021-06-07	0.670101	0.700000	0.650000	0.670100	-0.000%	3,044	-99.866%
2021-06-04	0.670100	0.670200	0.670100	0.670101	+0.000%	1,807	-99.866%
2021-06-03	0.580100	0.670100	0.580000	0.670100	+19.618%	13,634	-99.866%
2021-06-02	0.635100	0.636397	0.560200	0.560200	-11.079%	4,871	-99.839%
2021-06-01	0.630000	0.630000	0.630000	0.630000	+3.262%	300	-99.857%
2021-05-28	0.701000	0.701000	0.610000	0.610100	-4.672%	7,662	-99.852%
2021-05-27	0.690000	0.720000	0.640000	0.640000	-8.558%	14,950	-99.859%
2021-05-25	0.699900	0.699900	0.699900	0.699900	-6.680%	200	-99.871%
2021-05-24	0.699500	0.750000	0.699500	0.750000	+7.143%	3,876	-99.880%
2021-05-21	0.650000	0.700000	0.614070	0.700000	+1.449%	18,700	-99.871%
2021-05-20	0.690000	0.690000	0.690000	0.690000	+23.214%	370	-99.870%
2021-05-18	0.560000	0.580200	0.560000	0.560000	+0.883%	2,104	-99.839%
2021-05-17	0.601000	0.601000	0.550000	0.555100	-9.134%	52,892	-99.838%
2021-05-14	0.679000	0.679000	0.610000	0.610900	-3.032%	11,200	-99.853%
2021-05-13	0.630000	0.630000	0.630000	0.630000	-3.152%	500	-99.857%
2021-05-11	0.640000	0.650501	0.640000	0.650501	+3.254%	3,740	-99.862%
2021-05-10	0.631000	0.631000	0.630000	0.630000	-4.401%	1,000	-99.857%
2021-05-07	0.710000	0.710000	0.630000	0.659001	-3.088%	8,240	-99.863%
2021-05-04	0.700000	0.700000	0.680000	0.680000	-2.857%	5,011	-99.868%
2021-05-03	0.739899	0.739899	0.650100	0.700000	-5.405%	13,617	-99.871%
2021-04-28	0.680000	0.740000	0.680000	0.740000	+12.121%	1,380	-99.878%
2021-04-26	0.660000	0.660000	0.660000	0.660000	+1.538%	500	-99.864%
2021-04-23	0.610000	0.650000	0.610000	0.650000	+6.557%	2,219	-99.862%
2021-04-22	0.610000	0.610000	0.610000	0.610000	-3.190%	390	-99.852%
2021-04-21	0.630000	0.630100	0.630000	0.630100	+1.629%	1,000	-99.857%
2021-04-20	0.620000	0.620000	0.620000	0.620000	-13.901%	130	-99.855%
2021-04-19	0.750000	0.750000	0.718266	0.720100	-2.807%	3,532	-99.875%
2021-04-16	0.640000	0.740900	0.595000	0.740900	+19.500%	105,742	-99.879%
2021-04-15	0.670000	0.720000	0.610000	0.620000	-0.016%	5,986	-99.855%
2021-04-14	0.650000	0.650000	0.620101	0.620101	-4.600%	33,521	-99.855%
2021-04-13	0.650000	0.650000	0.650000	0.650000	-12.162%	284	-99.862%
2021-04-12	0.735000	0.740000	0.720000	0.740000	+8.472%	989	-99.878%
2021-04-08	0.680000	0.682201	0.680000	0.682201	+4.938%	629	-99.868%
2021-04-07	0.650000	0.650100	0.650000	0.650100	-1.515%	769	-99.862%
2021-04-06	0.660000	0.660101	0.660000	0.660101	+2.566%	1,185	-99.864%
2021-04-05	0.630100	0.643586	0.630100	0.643586	-14.177%	1,291	-99.860%
2021-04-01	0.750000	0.750000	0.650000	0.749900	+20.952%	759	-99.880%
2021-03-31	0.620000	0.620000	0.620000	0.620000	-12.688%	650	-99.855%
2021-03-30	0.720000	0.720000	0.710000	0.710100	-0.162%	5,332	-99.873%
2021-03-29	0.781300	0.781300	0.710000	0.711251	-8.814%	4,490	-99.873%
2021-03-26	0.610000	0.806940	0.610000	0.780000	+27.890%	4,724	-99.885%
2021-03-25	0.650000	0.650000	0.600000	0.609900	-0.016%	7,882	-99.852%
2021-03-24	0.650000	0.650000	0.600000	0.610000	-1.613%	2,900	-99.852%
2021-03-23	0.620000	0.620000	0.620000	0.620000	-1.603%	380	-99.855%
2021-03-22	0.663000	0.663000	0.630000	0.630101	-9.986%	1,449	-99.857%
2021-03-19	0.739700	0.740000	0.660000	0.700000	-5.367%	18,067	-99.871%
2021-03-18	0.740000	0.740000	0.739001	0.739700	+7.187%	2,597	-99.878%
2021-03-17	0.690000	0.705070	0.650000	0.690100	-7.369%	3,247	-99.870%
2021-03-16	0.670101	0.745000	0.670101	0.745000	-3.247%	238	-99.879%
2021-03-15	0.750000	0.867900	0.749900	0.770000	+6.207%	14,728	-99.883%
2021-03-12	0.700000	0.750000	0.700000	0.725000	+3.571%	3,266	-99.876%
2021-03-11	0.610000	0.740000	0.610000	0.700000	+6.061%	17,105	-99.871%
2021-03-10	0.660000	0.660000	0.660000	0.660000	0.000%	1,101	-99.864%

.dark-mode .M5hVFB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M5hVFB{ color: #333333; background-color: white; border: 2px solid #333333; }ADILWAdial Pharmaceuticals, Inc Warrantstock NASDAQ

ADILW
Adial Pharmaceuticals, Inc Warrant
stock NASDAQ