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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 0.47 | 0.52 | 0.47 | 0.51 | 0.51 | 7.04% | 2,014,218 |
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 |
Jul 2, 2025 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | 4.36% | 2,146,986 |
Jul 1, 2025 | 0.28 | 0.40 | 0.27 | 0.32 | 0.32 | 4.67% | 13,515,667 |
Jun 30, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -9.82% | 3,953,184 |
Jun 27, 2025 | 0.37 | 0.40 | 0.31 | 0.34 | 0.34 | -28.67% | 15,282,350 |
Jun 26, 2025 | 0.34 | 0.53 | 0.31 | 0.47 | 0.47 | 90.98% | 282,428,495 |
Jun 25, 2025 | 0.26 | 0.29 | 0.23 | 0.25 | 0.25 | 7.28% | 52,822,505 |
Jun 24, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -12.81% | 58,057,815 |
Jun 23, 2025 | 0.24 | 0.27 | 0.23 | 0.26 | 0.26 | 7.17% | 2,632,585 |
Jun 20, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 2.68% | 2,559,388 |
Jun 18, 2025 | 0.25 | 0.26 | 0.22 | 0.24 | 0.24 | -0.67% | 4,021,213 |
Jun 17, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | -25.99% | 7,181,827 |
Jun 16, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -7.14% | 920,182 |
Jun 13, 2025 | 0.44 | 0.44 | 0.35 | 0.35 | 0.35 | -21.94% | 1,814,659 |
Jun 12, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | -0.95% | 689,331 |
Jun 11, 2025 | 0.56 | 0.57 | 0.38 | 0.45 | 0.45 | -23.77% | 13,921,051 |
Jun 10, 2025 | 0.56 | 0.60 | 0.55 | 0.59 | 0.59 | 3.34% | 197,976 |
Jun 9, 2025 | 0.57 | 0.60 | 0.56 | 0.57 | 0.57 | 0.51% | 202,473 |
Jun 6, 2025 | 0.65 | 0.69 | 0.51 | 0.57 | 0.57 | -13.11% | 829,826 |
Jun 5, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | -1.47% | 47,632 |
Jun 4, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.44% | 45,055 |
Jun 3, 2025 | 0.67 | 0.69 | 0.65 | 0.66 | 0.66 | -5.33% | 373,541 |
Jun 2, 2025 | 0.69 | 0.70 | 0.66 | 0.70 | 0.70 | 1.55% | 189,685 |
May 30, 2025 | 0.69 | 0.74 | 0.65 | 0.69 | 0.69 | -0.44% | 473,761 |
May 29, 2025 | 0.71 | 0.72 | 0.66 | 0.69 | 0.69 | 1.18% | 90,855 |
May 28, 2025 | 0.66 | 0.68 | 0.64 | 0.68 | 0.68 | 1.49% | 67,949 |
May 27, 2025 | 0.69 | 0.70 | 0.65 | 0.67 | 0.67 | -2.87% | 123,930 |
May 23, 2025 | 0.72 | 0.72 | 0.66 | 0.69 | 0.69 | -4.06% | 96,963 |
May 22, 2025 | 0.72 | 0.72 | 0.67 | 0.72 | 0.72 | 1.01% | 63,488 |
May 21, 2025 | 0.73 | 0.73 | 0.69 | 0.71 | 0.71 | -2.02% | 106,862 |
May 20, 2025 | 0.71 | 0.74 | 0.66 | 0.73 | 0.73 | 3.79% | 246,832 |
May 19, 2025 | 0.67 | 0.70 | 0.66 | 0.70 | 0.70 | 6.42% | 163,504 |
May 16, 2025 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -0.33% | 81,909 |
May 15, 2025 | 0.68 | 0.68 | 0.63 | 0.66 | 0.66 | 1.54% | 70,099 |
May 14, 2025 | 0.65 | 0.67 | 0.61 | 0.65 | 0.65 | 2.52% | 107,375 |