Adial Pharmaceuticals, Inc. (ADIL)

Adial Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	0.74	0.76	0.45	0.61	0.61	-3.79%	21,170,763
Jul 28, 2025	0.60	0.69	0.56	0.63	0.63	22.57%	27,321,094
Jul 25, 2025	0.47	0.52	0.47	0.51	0.51	7.04%	2,430,041
Jul 24, 2025	0.48	0.50	0.46	0.48	0.48	0.31%	1,055,207
Jul 23, 2025	0.49	0.49	0.46	0.48	0.48	1.74%	1,205,959
Jul 22, 2025	0.52	0.52	0.35	0.47	0.47	-7.20%	3,877,602
Jul 21, 2025	0.45	0.52	0.45	0.51	0.51	12.37%	2,793,893
Jul 18, 2025	0.45	0.47	0.42	0.45	0.45	0.27%	1,147,408
Jul 17, 2025	0.41	0.46	0.41	0.45	0.45	11.11%	2,779,908
Jul 16, 2025	0.38	0.42	0.36	0.41	0.41	10.05%	2,969,022
Jul 15, 2025	0.36	0.37	0.35	0.37	0.37	-0.33%	612,956
Jul 14, 2025	0.39	0.39	0.34	0.37	0.37	-4.10%	1,478,309
Jul 11, 2025	0.39	0.40	0.37	0.39	0.39	-6.10%	1,834,758
Jul 10, 2025	0.32	0.41	0.32	0.41	0.41	28.61%	6,634,276
Jul 9, 2025	0.31	0.33	0.31	0.32	0.32	0.25%	1,718,549
Jul 8, 2025	0.32	0.34	0.30	0.32	0.32	-2.33%	1,553,752
Jul 7, 2025	0.31	0.34	0.31	0.33	0.33	-0.40%	1,121,922
Jul 3, 2025	0.34	0.35	0.32	0.33	0.33	-0.97%	1,290,661

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.