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