Adial Pharmaceuticals Inc... (ADIL)
0.70
-0.00 (-0.01%)
At close: Apr 24, 2025, 3:07 PM
0.68
-3.46%
After-hours: Apr 24, 2025, 07:44 PM EDT
Adial Pharmaceuticals Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.70 | 0.70 | 0.72 | 0.71 | n/a | 8,844 |
| Apr 23, 2025 | 0.69 | 0.69 | 0.74 | 0.74 | 0.66 | 0.66 | 0.70 | 0.70 | -2.78% | 36,607 |
| Apr 22, 2025 | 0.69 | 0.69 | 0.71 | 0.71 | 0.66 | 0.66 | 0.68 | 0.68 | -2.86% | 35,607 |
| Apr 21, 2025 | 0.74 | 0.73 | 0.74 | 0.73 | 0.65 | 0.65 | 0.65 | 0.65 | -4.41% | 45,366 |
| Apr 17, 2025 | 0.70 | 0.70 | 0.73 | 0.73 | 0.68 | 0.68 | 0.69 | 0.69 | 6.15% | 18,500 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.