FinData: Historical Data for NASDAQ, ADILW - Adial Pharmaceuticals Inc Warrant

Saturday, 28 May 2022

Adial Pharmaceuticals Inc Warrant

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
15/10/21	0.8600	0.9100	0.8600	0.8655	3,800
14/10/21	0.9298	0.9298	0.8500	0.8500	2,500
13/10/21	0.8001	0.8101	0.8001	0.8101	1,000
12/10/21	0.8000	0.8600	0.8000	0.8018	11,600
11/10/21	0.8000	0.8000	0.8000	0.8000	400
07/10/21	0.8300	0.8600	0.8300	0.8300	3,500
06/10/21	0.8801	0.8801	0.8500	0.8650	1,900
05/10/21	0.8685	0.8900	0.8685	0.8798	19,300
04/10/21	0.9300	0.9300	0.8400	0.8400	2,900
01/10/21	0.8800	0.9227	0.8502	0.9227	33,900
30/09/21	0.9450	0.9450	0.8817	0.9099	5,800
29/09/21	0.8501	0.8999	0.8501	0.8999	3,400
28/09/21	1.0900	1.1500	0.9100	0.9205	2,700
27/09/21	1.030	1.040	1.030	1.040	2,100
24/09/21	1.0000	1.0950	0.9800	0.9900	94,000
23/09/21	0.920	1.025	0.920	1.000	36,800
17/09/21	0.8900	0.9500	0.8300	0.8500	2,800
15/09/21	0.9099	0.9099	0.7850	0.7850	3,000
14/09/21	0.8600	0.8600	0.8300	0.8399	600
13/09/21	0.8505	0.9497	0.8500	0.9000	4,700
10/09/21	0.9500	0.9500	0.8500	0.8500	1,600
07/09/21	1.0000	1.0000	0.9751	0.9751	3,000
03/09/21	0.9400	0.9900	0.9000	0.9000	6,500
02/09/21	0.8277	0.9500	0.8277	0.9500	4,300
01/09/21	0.9010	0.9499	0.9010	0.9478	2,400
30/08/21	0.9001	0.9001	0.8002	0.8002	1,300
27/08/21	0.8700	1.0000	0.8300	0.8800	31,607
26/08/21	0.8000	0.8260	0.7998	0.7998	4,200
25/08/21	0.8355	0.8355	0.8355	0.8355	100
24/08/21	0.8463	0.8699	0.8463	0.8699	700
23/08/21	0.7800	0.8599	0.7800	0.8599	700
20/08/21	0.7018	0.8298	0.7018	0.7899	1,200
19/08/21	0.7801	0.7801	0.7801	0.7801	100
18/08/21	0.7945	0.8076	0.7901	0.7901	400
17/08/21	0.9079	0.9079	0.8391	0.8900	2,000
16/08/21	0.9099	0.9301	0.9088	0.9088	4,300

Global Indices

Code	Last	Change
COMP	14,897	74	0.50%
DJI	35,295	382	1.09%
SP500	4,471	33	0.75%
DAX	15,587	125	0.81%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	74.37	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	1.159	0.001	0.06%
NZDUSD	0.7070	0.0036	0.51%
AUDUSD	0.7412	0.0008	0.11%
NZDAUD	0.9524	0.0044	0.46%

2022 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.