Adial Pharmaceuticals, Inc. (ADIL)

Adial Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.39	0.40	0.38	0.40	-	2.47%	421,267
Oct 7, 2025	0.40	0.41	0.37	0.39	0.39	-3.01%	577,711
Oct 6, 2025	0.41	0.41	0.39	0.40	0.40	0.78%	546,369
Oct 3, 2025	0.41	0.41	0.40	0.40	0.40	-0.90%	714,064
Oct 2, 2025	0.39	0.40	0.38	0.40	0.40	8.56%	1,114,765
Oct 1, 2025	0.37	0.37	0.35	0.37	0.37	4.75%	1,008,541
Sep 30, 2025	0.35	0.36	0.33	0.35	0.35	6.35%	963,919
Sep 29, 2025	0.33	0.35	0.33	0.33	0.33	-3.40%	402,620
Sep 26, 2025	0.34	0.36	0.33	0.34	0.34	2.81%	604,146
Sep 25, 2025	0.34	0.34	0.32	0.33	0.33	-3.74%	881,039
Sep 24, 2025	0.35	0.35	0.34	0.35	0.35	1.13%	681,960
Sep 23, 2025	0.34	0.35	0.34	0.34	0.34	0.06%	446,286
Sep 22, 2025	0.35	0.36	0.34	0.34	0.34	-1.83%	460,847
Sep 19, 2025	0.36	0.36	0.34	0.35	0.35	-0.43%	659,789
Sep 18, 2025	0.35	0.36	0.35	0.35	0.35	1.30%	780,014
Sep 17, 2025	0.35	0.36	0.35	0.35	0.35	-	472,689
Sep 16, 2025	0.37	0.37	0.34	0.35	0.35	-0.86%	1,704,139
Sep 15, 2025	0.36	0.37	0.34	0.35	0.35	-	1,051,681
Sep 12, 2025	0.35	0.38	0.35	0.35	0.35	-0.74%	1,049,271
Sep 11, 2025	0.35	0.35	0.35	0.35	0.35	0.74%	414,550
Sep 10, 2025	0.36	0.36	0.35	0.35	0.35	0.06%	303,288
Sep 9, 2025	0.34	0.36	0.34	0.35	0.35	0.09%	510,152
Sep 8, 2025	0.34	0.35	0.34	0.35	0.35	0.29%	363,896
Sep 5, 2025	0.34	0.35	0.34	0.35	0.35	0.61%	483,523
Sep 4, 2025	0.36	0.37	0.34	0.35	0.35	-7.38%	761,187
Sep 3, 2025	0.38	0.38	0.36	0.37	0.37	-0.72%	477,586
Sep 2, 2025	0.39	0.39	0.37	0.38	0.38	-0.87%	256,648
Aug 29, 2025	0.39	0.39	0.37	0.38	0.38	-2.26%	340,924
Aug 28, 2025	0.39	0.39	0.38	0.39	0.39	1.65%	358,722
Aug 27, 2025	0.38	0.40	0.38	0.38	0.38	-0.29%	616,268
Aug 26, 2025	0.38	0.38	0.37	0.38	0.38	-0.05%	254,732
Aug 25, 2025	0.38	0.39	0.37	0.38	0.38	0.97%	479,385
Aug 22, 2025	0.37	0.39	0.36	0.38	0.38	2.15%	699,808
Aug 21, 2025	0.38	0.39	0.37	0.37	0.37	0.03%	426,126
Aug 20, 2025	0.38	0.39	0.36	0.37	0.37	0.54%	352,008
Aug 19, 2025	0.37	0.38	0.36	0.37	0.37	-2.66%	427,599
Aug 18, 2025	0.39	0.40	0.36	0.38	0.38	-3.53%	1,331,267
Aug 15, 2025	0.39	0.41	0.38	0.39	0.39	-0.13%	669,381
Aug 14, 2025	0.38	0.40	0.38	0.39	0.39	-1.38%	849,847
Aug 13, 2025	0.40	0.42	0.39	0.40	0.40	1.27%	689,391
Aug 12, 2025	0.37	0.40	0.37	0.40	0.40	5.53%	586,116
Aug 11, 2025	0.36	0.38	0.35	0.37	0.37	-1.47%	712,727
Aug 8, 2025	0.38	0.40	0.37	0.38	0.38	-1.83%	1,049,584
Aug 7, 2025	0.39	0.40	0.38	0.39	0.39	-6.25%	1,218,811
Aug 6, 2025	0.44	0.46	0.40	0.41	0.41	-4.88%	1,932,393
Aug 5, 2025	0.40	0.44	0.40	0.43	0.43	4.48%	742,838
Aug 4, 2025	0.40	0.44	0.40	0.42	0.42	-8.72%	1,312,657
Aug 1, 2025	0.39	0.48	0.39	0.46	0.46	4.36%	2,051,223
Jul 31, 2025	0.46	0.47	0.42	0.44	0.44	-8.02%	2,504,569
Jul 30, 2025	0.50	0.52	0.47	0.47	0.47	-21.78%	4,943,259

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.