Adial Pharmaceuticals, Inc. (ADIL)

Adial Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.37	0.40	0.31	0.34	0.34	-28.67%	14,637,715
Jun 26, 2025	0.34	0.53	0.31	0.47	0.47	90.98%	282,428,495
Jun 25, 2025	0.26	0.29	0.23	0.25	0.25	7.28%	52,822,505
Jun 24, 2025	0.24	0.24	0.22	0.23	0.23	-12.81%	58,057,815
Jun 23, 2025	0.24	0.27	0.23	0.26	0.26	7.17%	2,632,585
Jun 20, 2025	0.24	0.26	0.23	0.25	0.25	2.68%	2,559,388
Jun 18, 2025	0.25	0.26	0.22	0.24	0.24	-0.67%	4,021,213
Jun 17, 2025	0.23	0.25	0.22	0.24	0.24	-25.99%	7,181,827
Jun 16, 2025	0.35	0.35	0.32	0.33	0.33	-7.14%	920,182
Jun 13, 2025	0.44	0.44	0.35	0.35	0.35	-21.94%	1,814,659
Jun 12, 2025	0.43	0.46	0.43	0.45	0.45	-0.95%	689,331
Jun 11, 2025	0.56	0.57	0.38	0.45	0.45	-23.77%	13,921,051
Jun 10, 2025	0.56	0.60	0.55	0.59	0.59	3.34%	197,976
Jun 9, 2025	0.57	0.60	0.56	0.57	0.57	0.51%	202,473
Jun 6, 2025	0.65	0.69	0.51	0.57	0.57	-13.11%	829,826
Jun 5, 2025	0.65	0.67	0.65	0.66	0.66	-1.47%	47,632
Jun 4, 2025	0.66	0.67	0.65	0.67	0.67	1.44%	45,055
Jun 3, 2025	0.67	0.69	0.65	0.66	0.66	-5.33%	373,541
Jun 2, 2025	0.69	0.70	0.66	0.70	0.70	1.55%	189,685
May 30, 2025	0.69	0.74	0.65	0.69	0.69	-0.44%	473,761
May 29, 2025	0.71	0.72	0.66	0.69	0.69	1.18%	90,855
May 28, 2025	0.66	0.68	0.64	0.68	0.68	1.49%	67,949
May 27, 2025	0.69	0.70	0.65	0.67	0.67	-2.87%	123,930
May 23, 2025	0.72	0.72	0.66	0.69	0.69	-4.06%	96,963
May 22, 2025	0.72	0.72	0.67	0.72	0.72	1.01%	63,488
May 21, 2025	0.73	0.73	0.69	0.71	0.71	-2.02%	106,862
May 20, 2025	0.71	0.74	0.66	0.73	0.73	3.79%	246,832
May 19, 2025	0.67	0.70	0.66	0.70	0.70	6.42%	163,504
May 16, 2025	0.68	0.68	0.64	0.66	0.66	-0.33%	81,909
May 15, 2025	0.68	0.68	0.63	0.66	0.66	1.54%	70,099
May 14, 2025	0.65	0.67	0.61	0.65	0.65	2.52%	107,375
May 13, 2025	0.64	0.68	0.60	0.63	0.63	3.76%	372,202
May 12, 2025	0.60	0.63	0.60	0.61	0.61	1.63%	210,683
May 9, 2025	0.59	0.63	0.57	0.60	0.60	-3.03%	169,397
May 8, 2025	0.64	0.66	0.60	0.62	0.62	-4.85%	327,864
May 7, 2025	0.68	0.69	0.63	0.65	0.65	-5.91%	264,448
May 6, 2025	0.66	0.70	0.64	0.69	0.69	0.44%	355,322
May 5, 2025	0.63	0.72	0.62	0.69	0.69	2.91%	830,772
May 2, 2025	0.91	1.21	0.63	0.67	0.67	-14.10%	23,700,358
May 1, 2025	0.70	0.86	0.65	0.78	0.78	13.04%	7,024,628
Apr 30, 2025	0.69	0.72	0.69	0.69	0.69	0.54%	26,970
Apr 29, 2025	0.69	0.72	0.69	0.69	0.69	-3.88%	31,966
Apr 28, 2025	0.72	0.72	0.69	0.71	0.71	4.23%	48,093
Apr 25, 2025	0.70	0.72	0.68	0.69	0.69	-4.20%	20,463
Apr 24, 2025	0.74	0.74	0.70	0.72	0.72	2.13%	9,484
Apr 23, 2025	0.69	0.74	0.66	0.70	0.70	3.29%	36,607
Apr 22, 2025	0.69	0.71	0.66	0.68	0.68	4.28%	35,607
Apr 21, 2025	0.74	0.74	0.65	0.65	0.65	-5.25%	45,366
Apr 17, 2025	0.70	0.73	0.68	0.69	0.69	-4.31%	18,497
Apr 16, 2025	0.73	0.73	0.70	0.72	0.72	-1.75%	6,317

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.