Adial Pharmaceuticals, Inc. (ADIL)
 NASDAQ: ADIL · Real-Time Price · USD
 0.3502
 -0.0272 (-7.21%)
  Oct 29, 2025, 4:00 PM EDT - Market closed
Adial Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -7.21% | 644,944 | 
| Oct 28, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 3.43% | 735,835 | 
| Oct 27, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | 0.63% | 664,824 | 
| Oct 24, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 1.03% | 512,969 | 
| Oct 23, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.70% | 489,474 | 
| Oct 22, 2025 | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | -0.28% | 644,599 | 
| Oct 21, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -1.62% | 411,719 | 
| Oct 20, 2025 | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | 0.94% | 578,427 | 
| Oct 17, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -3.36% | 267,822 | 
| Oct 16, 2025 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -3.55% | 485,027 | 
| Oct 15, 2025 | 0.38 | 0.41 | 0.37 | 0.39 | 0.39 | 3.40% | 998,804 | 
| Oct 14, 2025 | 0.38 | 0.38 | 0.34 | 0.37 | 0.37 | 0.89% | 978,357 | 
| Oct 13, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -2.96% | 339,083 | 
| Oct 10, 2025 | 0.42 | 0.42 | 0.36 | 0.38 | 0.38 | -9.02% | 1,224,406 | 
| Oct 9, 2025 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | 4.67% | 1,953,354 | 
| Oct 8, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 2.85% | 427,002 | 
| 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 |