Adial Pharmaceuticals Inc... (ADIL)
0.75
-0.04 (-4.46%)
At close: Mar 03, 2025, 3:59 PM
0.73
-2.19%
After-hours: Mar 03, 2025, 05:32 PM EST
ADIL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.77 | 0.80 | 0.75 | 0.78 | 0.01 | 1.30% | 99,424 |
| 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 |
| Jan 22, 2025 | 0.97 | 1.02 | 0.95 | 0.96 | -0.01 | -1.03% | 62,018 |
| Jan 21, 2025 | 1.02 | 1.02 | 0.96 | 0.97 | 0.01 | 1.04% | 96,775 |
| Jan 17, 2025 | 1.02 | 1.02 | 0.96 | 0.96 | -0.08 | -7.69% | 100,988 |
| Jan 16, 2025 | 1.01 | 1.06 | 1.00 | 1.04 | 0.02 | 1.96% | 56,435 |
| Jan 15, 2025 | 1.03 | 1.03 | 0.99 | 1.02 | 0.00 | 0.00% | 64,900 |
| Jan 14, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 0.01 | 0.99% | 21,100 |
| Jan 13, 2025 | 0.99 | 1.04 | 0.99 | 1.01 | -0.01 | -0.98% | 42,335 |
| Jan 10, 2025 | 1.03 | 1.03 | 0.99 | 1.02 | 0.00 | 0.00% | 91,300 |
| Jan 8, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | -0.05 | -4.67% | 56,200 |
| Jan 7, 2025 | 1.04 | 1.10 | 1.03 | 1.07 | -0.01 | -0.93% | 88,359 |
| Jan 6, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | -0.01 | -0.92% | 76,756 |
| Jan 3, 2025 | 1.07 | 1.10 | 1.05 | 1.09 | 0.03 | 2.83% | 76,000 |
| Jan 2, 2025 | 1.01 | 1.13 | 1.01 | 1.06 | 0.05 | 4.95% | 94,216 |
| Dec 31, 2024 | 1.02 | 1.04 | 0.97 | 1.01 | -0.02 | -1.94% | 132,260 |
| Dec 30, 2024 | 1.03 | 1.08 | 1.01 | 1.03 | 0.01 | 0.98% | 161,828 |
| Dec 27, 2024 | 1.05 | 1.06 | 1.01 | 1.02 | -0.03 | -2.86% | 115,700 |
| Dec 26, 2024 | 1.04 | 1.07 | 1.02 | 1.05 | 0.00 | 0.00% | 59,600 |
| Dec 24, 2024 | 1.04 | 1.05 | 1.01 | 1.05 | 0.02 | 1.94% | 62,600 |
| Dec 23, 2024 | 1.05 | 1.07 | 1.01 | 1.03 | -0.04 | -3.74% | 66,827 |
| Dec 20, 2024 | 1.04 | 1.07 | 1.00 | 1.07 | 0.02 | 1.90% | 144,300 |
| Dec 19, 2024 | 1.08 | 1.11 | 1.05 | 1.05 | -0.06 | -5.41% | 117,300 |
| Dec 18, 2024 | 1.11 | 1.16 | 1.09 | 1.11 | -0.02 | -1.77% | 108,833 |
| Dec 17, 2024 | 1.10 | 1.13 | 1.07 | 1.13 | 0.03 | 2.73% | 145,400 |
| Dec 16, 2024 | 1.10 | 1.11 | 1.07 | 1.10 | 0.01 | 0.92% | 68,847 |