Skip to main content
Adial Pharmaceuticals, Inc. (ADIL)
NASDAQ: ADIL · Real-Time Price · USD
0.786
+0.017 (2.21%)
At close: Feb 21, 2025, 4:00 PM
0.762
-0.025 (-3.12%)
After-hours: Feb 21, 2025, 4:48 PM EST

Adial Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.760.790.760.790.792.21%40,433
Feb 20, 20250.790.800.760.770.77-5.71%108,810
Feb 19, 20250.810.850.770.820.823.21%589,289
Feb 18, 20250.760.800.750.790.796.61%72,594
Feb 14, 20250.760.780.720.740.74-5.94%83,762
Feb 13, 20250.780.800.750.790.791.47%92,721
Feb 12, 20250.780.790.740.780.78-0.23%210,571
Feb 11, 20250.770.780.730.780.78-0.01%46,984
Feb 10, 20250.800.800.760.780.780.76%41,495
Feb 7, 20250.780.810.770.770.77-2.20%39,566
Feb 6, 20250.810.810.770.790.79-3.46%40,817
Feb 5, 20250.770.820.770.820.824.92%82,849
Feb 4, 20250.810.830.760.780.78-5.92%118,095
Feb 3, 20250.840.840.800.830.83-0.12%58,790
Jan 31, 20250.810.840.810.830.83-79,390
Jan 30, 20250.860.870.790.830.83-3.38%130,028
Jan 29, 20250.860.950.800.860.863.49%819,914
Jan 28, 20250.950.950.720.830.83-12.66%630,271
Jan 27, 20250.960.970.920.950.95-2.84%53,106
Jan 24, 20251.001.010.960.980.98-0.19%117,460
Jan 23, 20250.961.000.960.980.981.66%17,083
Jan 22, 20250.971.020.950.960.96-0.87%62,018
Jan 21, 20251.021.020.960.970.971.30%96,775
Jan 17, 20251.021.030.960.960.96-7.69%100,988
Jan 16, 20251.011.061.001.041.041.96%56,435
Jan 15, 20251.031.030.991.021.02-64,891
Jan 14, 20251.011.041.011.021.020.99%21,095
Jan 13, 20250.991.040.991.011.01-0.98%42,335
Jan 10, 20251.031.040.991.021.02-91,262
Jan 8, 20251.071.081.021.021.02-4.67%55,764
Jan 7, 20251.041.101.031.071.07-0.83%88,359
Jan 6, 20251.081.101.061.081.08-1.01%75,413
Jan 3, 20251.071.101.051.091.092.73%75,984
Jan 2, 20251.011.131.011.061.065.05%94,216
Dec 31, 20241.021.040.971.011.01-1.94%132,260
Dec 30, 20241.031.081.011.031.030.98%161,828
Dec 27, 20241.051.061.011.021.02-2.86%115,657
Dec 26, 20241.041.071.021.051.05-59,577
Dec 24, 20241.041.051.011.051.051.94%62,597
Dec 23, 20241.051.071.011.031.03-3.74%66,827
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