Adial Pharmaceuticals, Inc. - ADIL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.34	0.34	0.34	0.36	0.33	604,146
September 25, 2025	0.34	0.33	0.33	0.34	0.32	881,039
September 24, 2025	0.35	0.35	0.35	0.35	0.34	682,000
September 23, 2025	0.34	0.34	0.34	0.35	0.34	446,286
September 22, 2025	0.35	0.34	0.34	0.36	0.34	460,847
September 19, 2025	0.36	0.35	0.35	0.36	0.34	659,000
September 18, 2025	0.35	0.35	0.35	0.36	0.35	780,000
September 17, 2025	0.35	0.35	0.35	0.36	0.35	472,700
September 16, 2025	0.37	0.35	0.35	0.37	0.34	1.7M
September 15, 2025	0.36	0.35	0.35	0.37	0.34	1.05M
September 12, 2025	0.35	0.35	0.35	0.38	0.35	1.05M
September 11, 2025	0.35	0.35	0.35	0.35	0.35	414,600
September 10, 2025	0.36	0.35	0.35	0.36	0.35	303,300
September 09, 2025	0.34	0.35	0.35	0.36	0.34	510,152
September 08, 2025	0.34	0.35	0.35	0.35	0.34	363,900
September 05, 2025	0.34	0.35	0.35	0.35	0.34	482,551
September 04, 2025	0.36	0.35	0.35	0.37	0.34	761,200
September 03, 2025	0.38	0.37	0.37	0.38	0.36	502,632
September 02, 2025	0.39	0.38	0.38	0.39	0.37	256,648
August 29, 2025	0.39	0.38	0.38	0.39	0.37	340,924
August 28, 2025	0.39	0.39	0.39	0.39	0.38	353,392
August 27, 2025	0.38	0.38	0.38	0.4	0.38	616,268
August 26, 2025	0.38	0.38	0.38	0.38	0.37	254,732
August 25, 2025	0.38	0.38	0.38	0.39	0.37	479,385
August 22, 2025	0.37	0.38	0.38	0.39	0.36	699,808
August 21, 2025	0.38	0.37	0.37	0.39	0.37	426,126
August 20, 2025	0.38	0.37	0.37	0.39	0.36	325,785
August 19, 2025	0.37	0.37	0.37	0.38	0.36	427,599
August 18, 2025	0.39	0.38	0.38	0.4	0.36	1.33M
August 15, 2025	0.39	0.39	0.39	0.41	0.38	669,381
August 14, 2025	0.38	0.39	0.39	0.4	0.38	849,847
August 13, 2025	0.4	0.4	0.4	0.42	0.39	689,400
August 12, 2025	0.37	0.4	0.4	0.4	0.37	586,116
August 11, 2025	0.36	0.37	0.37	0.38	0.35	712,727
August 08, 2025	0.38	0.38	0.38	0.4	0.37	1.05M
August 07, 2025	0.39	0.39	0.39	0.4	0.38	1.22M
August 06, 2025	0.44	0.41	0.41	0.46	0.4	1.93M
August 05, 2025	0.4	0.43	0.43	0.44	0.4	661,103
August 04, 2025	0.4	0.42	0.42	0.44	0.4	1.31M
August 01, 2025	0.39	0.46	0.46	0.48	0.39	2.05M
July 31, 2025	0.46	0.44	0.44	0.47	0.42	2.5M
July 30, 2025	0.5	0.47	0.47	0.52	0.47	4.94M
July 29, 2025	0.74	0.61	0.61	0.76	0.45	21.17M
July 28, 2025	0.6	0.63	0.63	0.69	0.56	27.32M
July 25, 2025	0.47	0.51	0.51	0.52	0.47	2.43M
July 24, 2025	0.48	0.48	0.48	0.5	0.46	1.01M
July 23, 2025	0.49	0.48	0.48	0.49	0.46	1.21M
July 22, 2025	0.52	0.47	0.47	0.52	0.35	3.88M
July 21, 2025	0.45	0.51	0.51	0.52	0.45	2.79M
July 18, 2025	0.45	0.45	0.45	0.47	0.42	1.15M
July 17, 2025	0.41	0.45	0.45	0.46	0.41	2.78M
July 16, 2025	0.38	0.41	0.41	0.42	0.36	2.97M
July 15, 2025	0.36	0.37	0.37	0.37	0.35	554,634
July 14, 2025	0.39	0.37	0.37	0.39	0.34	1.48M
July 11, 2025	0.39	0.39	0.39	0.4	0.37	1.83M
July 10, 2025	0.32	0.41	0.41	0.41	0.32	6.63M
July 09, 2025	0.31	0.32	0.32	0.33	0.31	1.72M
July 08, 2025	0.32	0.32	0.32	0.34	0.3	1.55M
July 07, 2025	0.31	0.33	0.33	0.34	0.31	1.09M
July 03, 2025	0.34	0.33	0.33	0.35	0.32	1.29M

Adial Pharmaceuticals, Inc. (ADIL) NASDAQ