Skip to main content
Adial Pharmaceuticals, Inc. (ADIL)
NASDAQ: ADIL · Real-Time Price · USD
1.000
-0.040 (-3.82%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20241.081.151.021.041.044.00%2,441,948
Jul 30, 20241.031.050.931.001.00-5.66%587,348
Jul 29, 20241.071.091.031.061.060.95%323,202
Jul 26, 20241.171.191.051.051.05-10.26%822,070
Jul 25, 20241.211.241.141.171.17-1.68%766,167
Jul 24, 20241.131.371.101.191.19-9.16%3,176,640
Jul 23, 20241.613.001.311.311.3123.58%160,038,273
Jul 22, 20241.091.091.051.061.06-2.75%44,528
Jul 19, 20241.101.101.061.091.092.83%15,453
Jul 18, 20241.091.111.061.061.06-0.93%30,212
Jul 17, 20241.111.111.041.071.07-4.46%67,862
Jul 16, 20241.121.161.091.121.120.90%184,673
Jul 15, 20241.141.151.091.111.11-1.77%42,490
Jul 12, 20241.091.151.091.131.13-0.88%47,291
Jul 11, 20241.111.141.111.141.141.79%38,862
Jul 10, 20241.101.151.051.121.12-70,787
Jul 9, 20241.091.141.091.121.123.70%38,528
Jul 8, 20241.041.091.041.081.083.15%31,413
Jul 5, 20241.051.061.001.051.050.19%65,360
Jul 3, 20241.051.071.041.051.050.48%15,225
Jul 2, 20241.091.111.001.041.04-4.59%115,420
Jul 1, 20241.131.151.071.091.09-5.22%53,860
Jun 28, 20241.151.151.121.151.152.68%25,085
Jun 27, 20241.131.141.101.121.121.82%20,106
Jun 26, 20241.151.161.051.101.10-3.51%63,237
Jun 25, 20241.151.171.131.141.14-0.87%58,693
Jun 24, 20241.131.161.101.151.152.68%64,722
Jun 21, 20241.131.171.061.121.121.82%292,758
Jun 20, 20241.261.261.071.101.10-13.39%280,359
Jun 18, 20241.291.331.241.271.27-0.78%60,141
Jun 17, 20241.301.331.251.281.28-2.29%88,259
Jun 14, 20241.321.401.271.311.310.92%172,177
Jun 13, 20241.301.341.251.301.301.41%77,032
Jun 12, 20241.341.351.271.281.28-5.19%112,140
Jun 11, 20241.311.361.231.351.353.05%92,605
Jun 10, 20241.251.361.201.311.315.82%136,123
Jun 7, 20241.251.251.181.241.24-0.96%112,560
Jun 6, 20241.291.301.201.251.25-4.58%221,823
Jun 5, 20241.361.471.201.311.31-3.68%2,339,941
Jun 4, 20241.331.361.311.361.363.82%41,069
Jun 3, 20241.431.431.281.311.31-9.66%126,017
May 31, 20241.491.531.431.451.45-159,750
May 30, 20241.171.481.171.451.4520.83%423,981
May 29, 20241.201.241.171.201.20-1.64%66,663
May 28, 20241.241.321.201.221.22-2.40%136,054
May 24, 20241.271.381.201.251.25-119,657
May 23, 20241.421.421.201.251.25-11.97%135,382
May 22, 20241.401.431.361.421.421.43%50,012
May 21, 20241.481.491.381.401.40-6.67%63,916
May 20, 20241.551.571.481.501.50-3.23%43,121
May 17, 20241.431.571.431.551.559.93%137,415
May 16, 20241.401.471.351.411.41-0.70%79,424
May 15, 20241.371.491.301.421.42-1.39%212,520
May 14, 20241.411.471.371.441.44-0.35%120,255
May 13, 20241.541.591.421.451.45-3.67%252,307
May 10, 20241.631.681.481.501.50-9.09%118,627
May 9, 20241.631.661.571.651.653.77%111,959
May 8, 20241.531.661.531.591.593.25%195,082
May 7, 20241.631.651.501.541.54-5.52%95,916
May 6, 20241.701.751.601.631.63-4.12%224,307
May 3, 20241.801.831.671.701.70-5.03%107,846