Quantcast

Historical Stock Prices

ADILW 
$0.4
*  
unch
unch
Get ADILW Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ADILW now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 0.4 0.4 0.4 0.4 4,398
04/17/2019 0.4 0.4 0.4 0.4 00
04/16/2019 0.41 0.41 0.4 0.4 1,201
04/15/2019 0.59 0.59 0.4 0.4 1,400
04/12/2019 0.3705 0.3705 0.3705 0.3705 00
04/11/2019 0.3705 0.3705 0.3705 0.3705 00
04/10/2019 0.4 0.4 0.3705 0.3705 6,100
04/09/2019 0.4 0.4 0.4 0.4 3,000
04/08/2019 0.448 0.448 0.448 0.448 00
04/05/2019 0.45 0.45 0.448 0.448 2,000
04/04/2019 0.4 0.4 0.4 0.4 1,985
04/03/2019 0.4 0.4 0.4 0.4 00
04/02/2019 0.4 0.4 0.4 0.4 00
04/01/2019 0.4 0.4 0.4 0.4 100
03/29/2019 0.3501 0.3501 0.3501 0.3501 00
03/28/2019 0.3501 0.3501 0.3501 0.3501 200
03/27/2019 0.36 0.36 0.36 0.36 00
03/26/2019 0.3501 0.36 0.3501 0.36 2,200
03/25/2019 0.3701 0.3701 0.3701 0.3701 100
03/22/2019 0.45 0.45 0.31 0.31 2,651
03/21/2019 0.4799 0.4799 0.4799 0.4799 2,765
03/20/2019 0.4 0.4 0.4 0.4 00
03/19/2019 0.4 0.4 0.4 0.4 00
03/18/2019 0.4 0.4 0.4 0.4 10,050
03/15/2019 0.47 0.47 0.47 0.47 300
03/14/2019 0.4 0.4 0.4 0.4 500
03/13/2019 0.45 0.45 0.45 0.45 00
03/12/2019 0.45 0.45 0.45 0.45 00
03/11/2019 0.45 0.45 0.45 0.45 00
03/08/2019 0.45 0.45 0.45 0.45 2,267
03/07/2019 0.45 0.45 0.41 0.41 1,667
03/06/2019 0.4 0.4 0.4 0.4 1,000
03/05/2019 0.41 0.4998 0.4 0.48 9,134
03/04/2019 0.5588 0.57 0.4005 0.5499 4,409
03/01/2019 0.5012 0.5999 0.43 0.507 1,755
02/28/2019 0.445 0.445 0.445 0.445 00
02/27/2019 0.445 0.445 0.445 0.445 00
02/26/2019 0.75 0.75 0.445 0.445 5,244
02/25/2019 0.52 0.52 0.4001 0.42 12,211
02/22/2019 0.6676 0.6676 0.5 0.5273 12,579
02/21/2019 0.6 0.75 0.6 0.6675 7,310
02/20/2019 0.7 0.7 0.5 0.5 12,776
02/19/2019 0.62 0.62 0.5963 0.5974 11,997
02/15/2019 0.7299 0.75 0.7299 0.7469 2,700
02/14/2019 0.62 0.62 0.61 0.61 19,105
02/13/2019 0.57 0.75 0.55 0.6 31,355
02/12/2019 0.7 0.8 0.58 0.7499 119,531
02/11/2019 0.8 0.8 0.8 0.8 633
02/08/2019 0.82 0.82 0.8 0.8 1,700
02/07/2019 0.99 1 0.99 1 534
02/06/2019 0.9 1 0.76 0.9 75,301
02/05/2019 0.9 1.26 0.87 0.87 25,000
02/04/2019 1.09 1.09 1.0089 1.05 15,074
02/01/2019 0.9 1.35 0.9 1.35 57,484
01/31/2019 0.75 0.75 0.75 0.75 00
01/30/2019 0.75 0.75 0.6978 0.75 29,438
01/29/2019 0.76 0.77 0.75 0.76 2,962
01/28/2019 0.835 0.8499 0.76 0.8499 3,691
01/25/2019 0.921 1.174 0.7637 0.7637 10,331
01/24/2019 1.05 1.05 0.8 0.9001 8,456
01/23/2019 1.1 1.1 0.9 0.9026 11,766
01/22/2019 1.45 1.47 1.05 1.08 5,130
01/18/2019 1.292 2 0.81 1.02 20,776
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio