Price Alert

Adial Pharmaceuticals Inc... (ADIL)

NASDAQ: ADIL · Real-Time Price · USD

0.47

-0.14 (-22.46%)

At close: Jul 30, 2025, 3:59 PM

ADIL Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jul 29, 2025	0.74	0.76	0.45	0.61	0.61	-3.17%	20,612,762
Jul 28, 2025	0.60	0.69	0.56	0.63	0.63	23.53%	27,321,100
Jul 25, 2025	0.47	0.52	0.47	0.51	0.51	6.25%	2,430,041
Jul 24, 2025	0.48	0.50	0.46	0.48	0.48	0.00%	1,055,207
Jul 23, 2025	0.49	0.49	0.46	0.48	0.48	2.13%	1,206,000
Jul 22, 2025	0.52	0.52	0.35	0.47	0.47	-7.84%	3,877,602
Jul 21, 2025	0.45	0.52	0.45	0.51	0.51	13.33%	2,793,900
Jul 18, 2025	0.45	0.47	0.42	0.45	0.45	0.00%	1,147,408
Jul 17, 2025	0.41	0.46	0.40	0.45	0.45	12.50%	2,779,908
Jul 16, 2025	0.38	0.42	0.36	0.40	0.41	8.11%	2,969,022
Jul 15, 2025	0.36	0.37	0.35	0.37	0.37	0.00%	613,000
Jul 14, 2025	0.39	0.39	0.34	0.37	0.37	-2.63%	1,478,309
Jul 11, 2025	0.39	0.40	0.37	0.38	0.39	-7.32%	1,834,800
Jul 10, 2025	0.32	0.41	0.32	0.41	0.41	28.12%	6,634,300
Jul 9, 2025	0.31	0.33	0.31	0.32	0.32	0.00%	1,718,549
Jul 8, 2025	0.32	0.34	0.30	0.32	0.32	-3.03%	1,553,800
Jul 7, 2025	0.31	0.34	0.31	0.33	0.33	0.00%	1,121,922
Jul 3, 2025	0.34	0.35	0.32	0.33	0.33	0.00%	1,290,700
Jul 2, 2025	0.32	0.33	0.30	0.33	0.33	3.13%	2,147,000
Jul 1, 2025	0.28	0.40	0.27	0.32	0.32	6.67%	13,515,700

Page 1 of 88