Adial Pharmaceuticals, Inc. (ADIL)
NASDAQ: ADIL · Real-Time Price · USD
0.4000
+0.0050 (1.27%)
At close: Aug 13, 2025, 4:00 PM
0.4050
+0.0050 (1.25%)
Pre-market: Aug 14, 2025, 9:02 AM EDT
Adial Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | 1.27% | 689,391 |
| Aug 12, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 5.53% | 586,116 |
| Aug 11, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | -1.47% | 712,727 |
| Aug 8, 2025 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | -1.83% | 1,049,584 |
| Aug 7, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -6.25% | 1,218,811 |
| Aug 6, 2025 | 0.44 | 0.46 | 0.40 | 0.41 | 0.41 | -4.88% | 1,932,393 |
| Aug 5, 2025 | 0.40 | 0.44 | 0.40 | 0.43 | 0.43 | 4.48% | 742,838 |
| Aug 4, 2025 | 0.40 | 0.44 | 0.40 | 0.42 | 0.42 | -8.72% | 1,312,657 |
| Aug 1, 2025 | 0.39 | 0.48 | 0.39 | 0.46 | 0.46 | 4.36% | 2,051,223 |
| Jul 31, 2025 | 0.46 | 0.47 | 0.42 | 0.44 | 0.44 | -8.02% | 2,504,569 |
| Jul 30, 2025 | 0.50 | 0.52 | 0.47 | 0.47 | 0.47 | -21.78% | 4,943,259 |
| Jul 29, 2025 | 0.74 | 0.76 | 0.45 | 0.61 | 0.61 | -3.79% | 21,170,763 |
| Jul 28, 2025 | 0.60 | 0.69 | 0.56 | 0.63 | 0.63 | 22.57% | 27,321,094 |
| Jul 25, 2025 | 0.47 | 0.52 | 0.47 | 0.51 | 0.51 | 7.04% | 2,430,041 |
| Jul 24, 2025 | 0.48 | 0.50 | 0.46 | 0.48 | 0.48 | 0.31% | 1,055,207 |
| Jul 23, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | 1.74% | 1,205,959 |
| Jul 22, 2025 | 0.52 | 0.52 | 0.35 | 0.47 | 0.47 | -7.20% | 3,877,602 |
| Jul 21, 2025 | 0.45 | 0.52 | 0.45 | 0.51 | 0.51 | 12.37% | 2,793,893 |
| Jul 18, 2025 | 0.45 | 0.47 | 0.42 | 0.45 | 0.45 | 0.27% | 1,147,408 |
| Jul 17, 2025 | 0.41 | 0.46 | 0.41 | 0.45 | 0.45 | 11.11% | 2,779,908 |
| Jul 16, 2025 | 0.38 | 0.42 | 0.36 | 0.41 | 0.41 | 10.05% | 2,969,022 |
| Jul 15, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | -0.33% | 612,956 |
| Jul 14, 2025 | 0.39 | 0.39 | 0.34 | 0.37 | 0.37 | -4.10% | 1,478,309 |
| Jul 11, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | -6.10% | 1,834,758 |
| Jul 10, 2025 | 0.32 | 0.41 | 0.32 | 0.41 | 0.41 | 28.61% | 6,634,276 |
| Jul 9, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 0.25% | 1,718,549 |
| Jul 8, 2025 | 0.32 | 0.34 | 0.30 | 0.32 | 0.32 | -2.33% | 1,553,752 |
| Jul 7, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | -0.40% | 1,121,922 |
| Jul 3, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -0.97% | 1,290,661 |
| Jul 2, 2025 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | 4.36% | 2,146,986 |
| Jul 1, 2025 | 0.28 | 0.40 | 0.27 | 0.32 | 0.32 | 4.67% | 13,515,667 |
| Jun 30, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -9.82% | 3,953,184 |
| Jun 27, 2025 | 0.37 | 0.40 | 0.31 | 0.34 | 0.34 | -28.67% | 15,282,350 |
| 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 |