Adial Pharmaceuticals Inc... (ADIL)
0.66
-0.01 (-2.19%)
At close: Apr 04, 2025, 10:14 AM
Adial Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.68 | 0.70 | 0.64 | 0.67 | -0.02 | -2.90% | 25,157 |
| Apr 2, 2025 | 0.66 | 0.72 | 0.63 | 0.69 | 0.03 | 4.55% | 39,100 |
| Apr 1, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | 0.03 | 4.76% | 21,900 |
| Mar 31, 2025 | 0.67 | 0.67 | 0.62 | 0.63 | -0.04 | -5.97% | 72,700 |
| Mar 28, 2025 | 0.65 | 0.69 | 0.64 | 0.67 | 0.02 | 3.08% | 97,300 |
| Mar 27, 2025 | 0.68 | 0.70 | 0.64 | 0.65 | -0.05 | -7.14% | 85,530 |
| Mar 26, 2025 | 0.71 | 0.73 | 0.69 | 0.70 | -0.01 | -1.41% | 12,800 |
| Mar 25, 2025 | 0.69 | 0.74 | 0.68 | 0.71 | 0.00 | 0.00% | 89,134 |
| Mar 24, 2025 | 0.71 | 0.72 | 0.67 | 0.71 | -0.03 | -4.05% | 138,281 |
| Mar 21, 2025 | 0.70 | 0.74 | 0.69 | 0.74 | 0.02 | 2.78% | 68,700 |
| Mar 20, 2025 | 0.73 | 0.73 | 0.69 | 0.72 | 0.00 | 0.00% | 109,240 |
| Mar 19, 2025 | 0.70 | 0.74 | 0.70 | 0.72 | -0.02 | -2.70% | 32,758 |
| Mar 18, 2025 | 0.71 | 0.74 | 0.70 | 0.74 | 0.01 | 1.37% | 54,913 |
| Mar 17, 2025 | 0.70 | 0.73 | 0.68 | 0.73 | 0.04 | 5.80% | 66,344 |
| Mar 14, 2025 | 0.69 | 0.72 | 0.66 | 0.69 | 0.02 | 2.99% | 99,400 |
| Mar 13, 2025 | 0.70 | 0.70 | 0.65 | 0.67 | -0.02 | -2.90% | 32,500 |
| Mar 12, 2025 | 0.62 | 0.69 | 0.62 | 0.69 | 0.06 | 9.52% | 75,600 |
| Mar 11, 2025 | 0.70 | 0.75 | 0.61 | 0.63 | -0.09 | -12.50% | 208,900 |
| Mar 10, 2025 | 0.73 | 0.75 | 0.71 | 0.72 | -0.03 | -4.00% | 55,300 |
| Mar 7, 2025 | 0.73 | 0.79 | 0.70 | 0.75 | 0.00 | 0.00% | 70,385 |
| Mar 6, 2025 | 0.75 | 0.77 | 0.72 | 0.75 | -0.02 | -2.60% | 47,239 |
| Mar 5, 2025 | 0.74 | 0.78 | 0.72 | 0.77 | 0.02 | 2.67% | 39,300 |
| Mar 4, 2025 | 0.79 | 0.79 | 0.70 | 0.75 | 0.02 | 2.74% | 115,604 |
| Mar 3, 2025 | 0.76 | 0.79 | 0.72 | 0.73 | -0.05 | -6.41% | 138,046 |
| Feb 28, 2025 | 0.77 | 0.80 | 0.75 | 0.78 | 0.01 | 1.30% | 99,888 |
| Feb 27, 2025 | 0.82 | 0.82 | 0.77 | 0.77 | -0.06 | -7.23% | 239,000 |
| Feb 26, 2025 | 0.81 | 0.89 | 0.80 | 0.83 | -0.09 | -9.78% | 781,925 |
| Feb 25, 2025 | 0.95 | 1.30 | 0.81 | 0.92 | 0.16 | 21.05% | 42,631,500 |
| Feb 24, 2025 | 0.76 | 0.77 | 0.73 | 0.76 | -0.03 | -3.80% | 75,804 |
| Feb 21, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.02 | 2.60% | 40,433 |
| Feb 20, 2025 | 0.79 | 0.80 | 0.76 | 0.77 | -0.05 | -6.10% | 108,810 |
| Feb 19, 2025 | 0.81 | 0.85 | 0.77 | 0.82 | 0.03 | 3.80% | 589,300 |
| Feb 18, 2025 | 0.76 | 0.80 | 0.75 | 0.79 | 0.05 | 6.76% | 72,600 |
| Feb 14, 2025 | 0.76 | 0.78 | 0.72 | 0.74 | -0.05 | -6.33% | 83,800 |
| Feb 13, 2025 | 0.78 | 0.80 | 0.75 | 0.79 | 0.01 | 1.28% | 92,721 |
| Feb 12, 2025 | 0.78 | 0.79 | 0.74 | 0.78 | 0.00 | 0.00% | 210,600 |
| Feb 11, 2025 | 0.77 | 0.78 | 0.73 | 0.78 | 0.00 | 0.00% | 49,793 |
| Feb 10, 2025 | 0.80 | 0.80 | 0.76 | 0.78 | 0.01 | 1.30% | 41,500 |
| Feb 7, 2025 | 0.78 | 0.81 | 0.77 | 0.77 | -0.02 | -2.53% | 39,566 |
| Feb 6, 2025 | 0.81 | 0.81 | 0.77 | 0.79 | -0.03 | -3.66% | 40,817 |
| Feb 5, 2025 | 0.77 | 0.82 | 0.76 | 0.82 | 0.04 | 5.13% | 82,849 |
| Feb 4, 2025 | 0.80 | 0.83 | 0.76 | 0.78 | -0.05 | -6.02% | 118,095 |
| Feb 3, 2025 | 0.84 | 0.84 | 0.80 | 0.83 | 0.00 | 0.00% | 58,800 |
| Jan 31, 2025 | 0.81 | 0.84 | 0.80 | 0.83 | 0.00 | 0.00% | 79,390 |
| Jan 30, 2025 | 0.86 | 0.87 | 0.79 | 0.83 | -0.03 | -3.49% | 130,028 |
| Jan 29, 2025 | 0.86 | 0.95 | 0.80 | 0.86 | 0.03 | 3.61% | 819,914 |
| Jan 28, 2025 | 0.95 | 0.95 | 0.72 | 0.83 | -0.12 | -12.63% | 630,271 |
| Jan 27, 2025 | 0.96 | 0.97 | 0.92 | 0.95 | -0.03 | -3.06% | 53,106 |
| Jan 24, 2025 | 1.00 | 1.01 | 0.96 | 0.98 | 0.00 | 0.00% | 117,500 |
| Jan 23, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.02 | 2.08% | 17,083 |