Adial Pharmaceuticals, Inc. (ADIL)
NASDAQ: ADIL · Real-Time Price · USD
0.5140
+0.0338 (7.04%)
At close: Jul 25, 2025, 4:00 PM
0.5400
+0.0260 (5.06%)
After-hours: Jul 25, 2025, 7:59 PM EDT

Adial Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20250.470.520.470.510.517.04%2,014,218
Jul 24, 20250.480.500.460.480.480.31%1,055,207
Jul 23, 20250.490.490.460.480.481.74%1,205,959
Jul 22, 20250.520.520.350.470.47-7.20%3,877,602
Jul 21, 20250.450.520.450.510.5112.37%2,793,893
Jul 18, 20250.450.470.420.450.450.27%1,147,408
Jul 17, 20250.410.460.410.450.4511.11%2,779,908
Jul 16, 20250.380.420.360.410.4110.05%2,969,022
Jul 15, 20250.360.370.350.370.37-0.33%612,956
Jul 14, 20250.390.390.340.370.37-4.10%1,478,309
Jul 11, 20250.390.400.370.390.39-6.10%1,834,758
Jul 10, 20250.320.410.320.410.4128.61%6,634,276
Jul 9, 20250.310.330.310.320.320.25%1,718,549
Jul 8, 20250.320.340.300.320.32-2.33%1,553,752
Jul 7, 20250.310.340.310.330.33-0.40%1,121,922
Jul 3, 20250.340.350.320.330.33-0.97%1,290,661
Jul 2, 20250.320.330.300.330.334.36%2,146,986
Jul 1, 20250.280.400.270.320.324.67%13,515,667
Jun 30, 20250.310.330.300.300.30-9.82%3,953,184
Jun 27, 20250.370.400.310.340.34-28.67%15,282,350
Jun 26, 20250.340.530.310.470.4790.98%282,428,495
Jun 25, 20250.260.290.230.250.257.28%52,822,505
Jun 24, 20250.240.240.220.230.23-12.81%58,057,815
Jun 23, 20250.240.270.230.260.267.17%2,632,585
Jun 20, 20250.240.260.230.250.252.68%2,559,388
Jun 18, 20250.250.260.220.240.24-0.67%4,021,213
Jun 17, 20250.230.250.220.240.24-25.99%7,181,827
Jun 16, 20250.350.350.320.330.33-7.14%920,182
Jun 13, 20250.440.440.350.350.35-21.94%1,814,659
Jun 12, 20250.430.460.430.450.45-0.95%689,331
Jun 11, 20250.560.570.380.450.45-23.77%13,921,051
Jun 10, 20250.560.600.550.590.593.34%197,976
Jun 9, 20250.570.600.560.570.570.51%202,473
Jun 6, 20250.650.690.510.570.57-13.11%829,826
Jun 5, 20250.650.670.650.660.66-1.47%47,632
Jun 4, 20250.660.670.650.670.671.44%45,055
Jun 3, 20250.670.690.650.660.66-5.33%373,541
Jun 2, 20250.690.700.660.700.701.55%189,685
May 30, 20250.690.740.650.690.69-0.44%473,761
May 29, 20250.710.720.660.690.691.18%90,855
May 28, 20250.660.680.640.680.681.49%67,949
May 27, 20250.690.700.650.670.67-2.87%123,930
May 23, 20250.720.720.660.690.69-4.06%96,963
May 22, 20250.720.720.670.720.721.01%63,488
May 21, 20250.730.730.690.710.71-2.02%106,862
May 20, 20250.710.740.660.730.733.79%246,832
May 19, 20250.670.700.660.700.706.42%163,504
May 16, 20250.680.680.640.660.66-0.33%81,909
May 15, 20250.680.680.630.660.661.54%70,099
May 14, 20250.650.670.610.650.652.52%107,375