Adial Pharmaceuticals, Inc. (ADIL)
NASDAQ: ADIL · Real-Time Price · USD
0.3502
-0.0272 (-7.21%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Adial Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.370.370.350.350.35-7.21%644,944
Oct 28, 20250.350.380.350.380.383.43%735,835
Oct 27, 20250.360.380.360.360.360.63%664,824
Oct 24, 20250.360.370.350.360.361.03%512,969
Oct 23, 20250.360.360.350.360.360.70%489,474
Oct 22, 20250.390.390.350.360.36-0.28%644,599
Oct 21, 20250.370.370.350.360.36-1.62%411,719
Oct 20, 20250.390.390.350.360.360.94%578,427
Oct 17, 20250.370.380.350.360.36-3.36%267,822
Oct 16, 20250.400.400.360.370.37-3.55%485,027
Oct 15, 20250.380.410.370.390.393.40%998,804
Oct 14, 20250.380.380.340.370.370.89%978,357
Oct 13, 20250.370.380.370.370.37-2.96%339,083
Oct 10, 20250.420.420.360.380.38-9.02%1,224,406
Oct 9, 20250.410.430.400.420.424.67%1,953,354
Oct 8, 20250.390.400.380.400.402.85%427,002
Oct 7, 20250.400.410.370.390.39-3.01%577,711
Oct 6, 20250.410.410.390.400.400.78%546,369
Oct 3, 20250.410.410.400.400.40-0.90%714,064
Oct 2, 20250.390.400.380.400.408.56%1,114,765
Oct 1, 20250.370.370.350.370.374.75%1,008,541
Sep 30, 20250.350.360.330.350.356.35%963,919
Sep 29, 20250.330.350.330.330.33-3.40%402,620
Sep 26, 20250.340.360.330.340.342.81%604,146
Sep 25, 20250.340.340.320.330.33-3.74%881,039
Sep 24, 20250.350.350.340.350.351.13%681,960
Sep 23, 20250.340.350.340.340.340.06%446,286
Sep 22, 20250.350.360.340.340.34-1.83%460,847
Sep 19, 20250.360.360.340.350.35-0.43%659,789
Sep 18, 20250.350.360.350.350.351.30%780,014
Sep 17, 20250.350.360.350.350.35-472,689
Sep 16, 20250.370.370.340.350.35-0.86%1,704,139
Sep 15, 20250.360.370.340.350.35-1,051,681
Sep 12, 20250.350.380.350.350.35-0.74%1,049,271
Sep 11, 20250.350.350.350.350.350.74%414,550
Sep 10, 20250.360.360.350.350.350.06%303,288
Sep 9, 20250.340.360.340.350.350.09%510,152
Sep 8, 20250.340.350.340.350.350.29%363,896
Sep 5, 20250.340.350.340.350.350.61%483,523
Sep 4, 20250.360.370.340.350.35-7.38%761,187
Sep 3, 20250.380.380.360.370.37-0.72%477,586
Sep 2, 20250.390.390.370.380.38-0.87%256,648
Aug 29, 20250.390.390.370.380.38-2.26%340,924
Aug 28, 20250.390.390.380.390.391.65%358,722
Aug 27, 20250.380.400.380.380.38-0.29%616,268
Aug 26, 20250.380.380.370.380.38-0.05%254,732
Aug 25, 20250.380.390.370.380.380.97%479,385
Aug 22, 20250.370.390.360.380.382.15%699,808
Aug 21, 20250.380.390.370.370.370.03%426,126
Aug 20, 20250.380.390.360.370.370.54%352,008