Adial Pharmaceuticals, Inc. (ADIL)
NASDAQ: ADIL · Real-Time Price · USD
0.6560
+0.0218 (3.44%)
At close: Apr 1, 2025, 4:00 PM
0.6418
-0.0142 (-2.16%)
After-hours: Apr 1, 2025, 4:35 PM EDT
Adial Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | - | 3.44% | 21,858 |
| Mar 31, 2025 | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | -4.96% | 72,666 |
| Mar 28, 2025 | 0.65 | 0.69 | 0.64 | 0.67 | 0.67 | 2.66% | 97,288 |
| Mar 27, 2025 | 0.69 | 0.70 | 0.64 | 0.65 | 0.65 | -7.24% | 85,530 |
| Mar 26, 2025 | 0.71 | 0.73 | 0.69 | 0.70 | 0.70 | -1.31% | 12,754 |
| Mar 25, 2025 | 0.69 | 0.74 | 0.68 | 0.71 | 0.71 | - | 89,134 |
| Mar 24, 2025 | 0.71 | 0.72 | 0.67 | 0.71 | 0.71 | -3.79% | 137,713 |
| Mar 21, 2025 | 0.70 | 0.74 | 0.69 | 0.74 | 0.74 | 2.64% | 68,676 |
| Mar 20, 2025 | 0.73 | 0.73 | 0.69 | 0.72 | 0.72 | -0.75% | 109,240 |
| Mar 19, 2025 | 0.70 | 0.74 | 0.70 | 0.72 | 0.72 | -1.71% | 32,758 |
| Mar 18, 2025 | 0.71 | 0.74 | 0.70 | 0.74 | 0.74 | 1.24% | 54,913 |
| Mar 17, 2025 | 0.70 | 0.73 | 0.68 | 0.73 | 0.73 | 4.91% | 66,344 |
| Mar 14, 2025 | 0.69 | 0.72 | 0.66 | 0.69 | 0.69 | 3.57% | 99,352 |
| Mar 13, 2025 | 0.71 | 0.71 | 0.65 | 0.67 | 0.67 | -2.47% | 32,492 |
| Mar 12, 2025 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | 8.39% | 75,565 |
| Mar 11, 2025 | 0.70 | 0.75 | 0.61 | 0.63 | 0.63 | -11.97% | 208,860 |
| Mar 10, 2025 | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | -3.99% | 51,257 |
| Mar 7, 2025 | 0.73 | 0.79 | 0.70 | 0.75 | 0.75 | -0.01% | 70,385 |
| Mar 6, 2025 | 0.75 | 0.77 | 0.72 | 0.75 | 0.75 | -2.60% | 47,239 |
| Mar 5, 2025 | 0.74 | 0.78 | 0.72 | 0.77 | 0.77 | 2.65% | 39,254 |
| Mar 4, 2025 | 0.79 | 0.79 | 0.70 | 0.75 | 0.75 | 2.61% | 115,604 |
| Mar 3, 2025 | 0.76 | 0.79 | 0.72 | 0.73 | 0.73 | -6.88% | 138,046 |
| Feb 28, 2025 | 0.77 | 0.80 | 0.75 | 0.79 | 0.79 | 1.95% | 99,888 |
| Feb 27, 2025 | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -7.72% | 238,977 |
| Feb 26, 2025 | 0.81 | 0.89 | 0.80 | 0.83 | 0.83 | -9.59% | 781,925 |
| Feb 25, 2025 | 0.95 | 1.30 | 0.81 | 0.92 | 0.92 | 20.64% | 42,631,456 |
| Feb 24, 2025 | 0.76 | 0.77 | 0.73 | 0.77 | 0.77 | -2.67% | 75,804 |
| Feb 21, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 2.21% | 40,433 |
| Feb 20, 2025 | 0.79 | 0.80 | 0.76 | 0.77 | 0.77 | -5.71% | 108,810 |
| Feb 19, 2025 | 0.81 | 0.85 | 0.77 | 0.82 | 0.82 | 3.21% | 589,289 |
| Feb 18, 2025 | 0.76 | 0.80 | 0.75 | 0.79 | 0.79 | 6.61% | 72,594 |
| Feb 14, 2025 | 0.76 | 0.78 | 0.72 | 0.74 | 0.74 | -5.94% | 83,762 |
| Feb 13, 2025 | 0.78 | 0.80 | 0.75 | 0.79 | 0.79 | 1.47% | 92,721 |
| Feb 12, 2025 | 0.78 | 0.79 | 0.74 | 0.78 | 0.78 | -0.23% | 210,571 |
| Feb 11, 2025 | 0.77 | 0.78 | 0.73 | 0.78 | 0.78 | -0.01% | 46,984 |
| Feb 10, 2025 | 0.80 | 0.80 | 0.76 | 0.78 | 0.78 | 0.76% | 41,495 |
| Feb 7, 2025 | 0.78 | 0.81 | 0.77 | 0.77 | 0.77 | -2.20% | 39,566 |
| Feb 6, 2025 | 0.81 | 0.81 | 0.77 | 0.79 | 0.79 | -3.46% | 40,817 |
| Feb 5, 2025 | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | 4.92% | 82,849 |
| Feb 4, 2025 | 0.81 | 0.83 | 0.76 | 0.78 | 0.78 | -5.92% | 118,095 |
| Feb 3, 2025 | 0.84 | 0.84 | 0.80 | 0.83 | 0.83 | -0.12% | 58,790 |
| Jan 31, 2025 | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | - | 79,390 |
| Jan 30, 2025 | 0.86 | 0.87 | 0.79 | 0.83 | 0.83 | -3.38% | 130,028 |
| Jan 29, 2025 | 0.86 | 0.95 | 0.80 | 0.86 | 0.86 | 3.49% | 819,914 |
| Jan 28, 2025 | 0.95 | 0.95 | 0.72 | 0.83 | 0.83 | -12.66% | 630,271 |
| Jan 27, 2025 | 0.96 | 0.97 | 0.92 | 0.95 | 0.95 | -2.84% | 53,106 |
| Jan 24, 2025 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | -0.19% | 117,460 |
| Jan 23, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 1.66% | 17,083 |
| Jan 22, 2025 | 0.97 | 1.02 | 0.95 | 0.96 | 0.96 | -0.87% | 62,018 |
| Jan 21, 2025 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | 1.30% | 96,775 |