Skip to main content
Adial Pharmaceuticals, Inc. (ADIL)
NASDAQ: ADIL · Real-Time Price · USD
1.070
+0.020 (1.90%)
At close: Dec 20, 2024, 4:00 PM
1.050
-0.020 (-1.88%)
After-hours: Dec 20, 2024, 7:20 PM EST

Adial Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.041.071.001.071.071.90%144,273
Dec 19, 20241.081.111.051.051.05-5.41%117,299
Dec 18, 20241.111.161.091.111.11-1.77%108,833
Dec 17, 20241.101.131.071.131.133.20%145,361
Dec 16, 20241.101.111.071.101.100.46%68,847
Dec 13, 20241.081.091.061.091.09-38,076
Dec 12, 20241.121.121.051.091.09-0.91%136,320
Dec 11, 20241.161.201.071.101.10-6.78%204,464
Dec 10, 20241.261.271.141.181.18-4.07%142,284
Dec 9, 20241.251.251.171.231.232.50%123,472
Dec 6, 20241.151.201.111.201.204.35%169,041
Dec 5, 20241.231.231.111.151.15-3.36%208,569
Dec 4, 20241.141.301.131.191.197.21%944,484
Dec 3, 20241.111.181.041.111.113.74%904,381
Dec 2, 20241.001.071.001.071.077.00%174,270
Nov 29, 20241.001.010.991.001.000.91%132,637
Nov 27, 20241.021.020.980.990.99-0.90%143,925
Nov 26, 20241.001.020.991.001.00-0.99%78,403
Nov 25, 20241.001.021.001.011.01-110,868
Nov 22, 20241.021.020.991.011.01-0.98%149,480
Nov 21, 20241.011.021.001.021.02-58,053
Nov 20, 20241.011.020.991.021.020.99%97,233
Nov 19, 20241.011.031.001.011.01-173,023
Nov 18, 20241.031.041.001.011.01-4.72%208,374
Nov 15, 20241.151.151.041.061.06-7.02%271,303
Nov 14, 20241.101.281.001.141.1415.04%1,877,510
Nov 13, 20241.021.030.980.990.99-2.84%108,336
Nov 12, 20241.011.031.001.021.020.99%74,821
Nov 11, 20241.021.041.011.011.01-2.88%51,280
Nov 8, 20241.061.071.001.041.04-2.80%146,345
Nov 7, 20241.021.091.001.071.075.94%195,892
Nov 6, 20241.021.040.971.011.01-125,856
Nov 5, 20241.011.020.991.011.010.50%29,369
Nov 4, 20241.001.021.001.011.01-0.50%37,303
Nov 1, 20241.001.020.981.011.011.00%37,662
Oct 31, 20240.981.020.981.001.000.45%56,075
Oct 30, 20241.011.020.991.001.00-2.40%67,082
Oct 29, 20241.051.071.011.021.02-1.92%84,856
Oct 28, 20241.091.091.001.041.04-5.45%182,821
Oct 25, 20241.101.131.081.101.10-89,383
Oct 24, 20241.101.131.081.101.102.80%129,430
Oct 23, 20241.151.151.051.071.07-8.55%183,839
Oct 22, 20241.071.181.051.171.179.35%397,338
Oct 21, 20241.041.101.031.071.075.94%297,521
Oct 18, 20240.981.050.971.011.014.11%241,105
Oct 17, 20241.041.040.950.970.97-5.82%324,330
Oct 16, 20240.971.030.951.031.038.42%148,493
Oct 15, 20240.960.980.940.950.95-2.31%73,257
Oct 14, 20240.961.000.960.970.972.37%111,316
Oct 11, 20240.950.980.950.950.95-33,643
Oct 10, 20240.940.960.940.950.950.01%56,448
Oct 9, 20240.950.960.940.950.950.20%65,102
Oct 8, 20240.960.960.940.950.95-0.73%57,268
Oct 7, 20240.960.980.960.960.96-1.66%46,153
Oct 4, 20240.980.980.940.970.970.36%50,914
Oct 3, 20240.970.980.960.970.971.80%36,162
Oct 2, 20240.980.980.950.950.95-2.35%36,439
Oct 1, 20241.021.020.950.970.97-2.56%66,510
Sep 30, 20241.011.010.971.001.00-1.09%75,779
Sep 27, 20241.011.040.991.011.011.00%58,377
Sep 26, 20241.061.061.001.001.00-3.85%98,748
Sep 25, 20241.041.071.021.041.04-0.95%66,799
Sep 24, 20241.051.081.041.051.05-0.94%53,377
Sep 23, 20241.051.091.051.061.060.95%39,658
Sep 20, 20241.051.091.041.051.05-86,725
Sep 19, 20241.101.101.051.051.05-2.78%220,209
Sep 18, 20241.111.111.081.081.08-1.82%86,538
Sep 17, 20241.121.121.061.101.100.92%144,321
Sep 16, 20241.061.121.061.091.090.93%124,580
Sep 13, 20241.101.101.061.081.08-0.92%69,212
Sep 12, 20241.101.111.061.091.09-0.91%108,255
Sep 11, 20241.031.111.021.101.108.91%344,208
Sep 10, 20241.011.030.991.011.01-53,369
Sep 9, 20241.001.020.961.011.011.00%80,548
Sep 6, 20241.011.040.981.001.00-1.96%74,900
Sep 5, 20241.021.041.001.021.02-1.92%77,590
Sep 4, 20241.011.040.971.041.044.00%231,395
Sep 3, 20240.991.030.961.001.001.94%97,826
Aug 30, 20240.981.000.950.980.98-0.81%78,749
Aug 29, 20240.971.000.960.990.992.59%96,953
Aug 28, 20240.981.010.960.960.96-2.69%129,657
Aug 27, 20241.041.040.980.990.99-6.55%82,106
Aug 26, 20240.991.060.971.061.069.50%281,933
Aug 23, 20241.001.000.950.970.97-4.16%128,432
Aug 22, 20240.981.050.981.011.013.06%287,414
Aug 21, 20240.970.990.970.980.980.50%121,573
Aug 20, 20240.990.990.960.980.98-0.50%106,385
Aug 19, 20240.991.010.950.980.980.53%227,233
Aug 16, 20241.001.000.940.970.970.59%85,316
Aug 15, 20240.971.010.930.970.970.41%168,984
Aug 14, 20240.950.970.940.970.97-0.96%229,790
Aug 13, 20240.990.990.940.970.970.98%222,349
Aug 12, 20240.971.000.960.970.97-2.53%116,407
Aug 9, 20240.981.050.960.990.991.02%82,625
Aug 8, 20240.990.990.930.980.98-1.12%137,384
Aug 7, 20240.981.020.960.990.99-0.89%246,794
Aug 6, 20240.951.010.951.001.005.21%153,534
Aug 5, 20240.920.980.900.950.95-5.89%184,181
Aug 2, 20240.991.030.901.011.01-0.98%411,176
Aug 1, 20241.041.101.001.021.02-1.92%338,217