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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.32	0.33	0.33	0.33	0.3	2.15M
July 01, 2025	0.28	0.32	0.32	0.4	0.27	13.52M
June 30, 2025	0.31	0.3	0.3	0.33	0.3	3.95M
June 27, 2025	0.37	0.34	0.34	0.4	0.31	15.28M
June 26, 2025	0.34	0.47	0.47	0.53	0.31	282.43M
June 25, 2025	0.26	0.25	0.25	0.29	0.23	52.82M
June 24, 2025	0.24	0.23	0.23	0.24	0.22	57.68M
June 23, 2025	0.24	0.26	0.26	0.27	0.23	2.63M
June 20, 2025	0.24	0.25	0.25	0.26	0.23	2.56M
June 18, 2025	0.25	0.24	0.24	0.26	0.22	4.02M
June 17, 2025	0.23	0.24	0.24	0.25	0.22	7.18M
June 16, 2025	0.35	0.33	0.33	0.35	0.32	920,200
June 13, 2025	0.44	0.35	0.35	0.44	0.35	1.81M
June 12, 2025	0.43	0.45	0.45	0.46	0.43	689,331
June 11, 2025	0.56	0.45	0.45	0.57	0.38	13.92M
June 10, 2025	0.56	0.59	0.59	0.6	0.55	198,000
June 09, 2025	0.57	0.57	0.57	0.6	0.56	202,500
June 06, 2025	0.65	0.57	0.57	0.69	0.51	829,826
June 05, 2025	0.65	0.66	0.66	0.67	0.65	47,632
June 04, 2025	0.66	0.67	0.67	0.67	0.65	44,022
June 03, 2025	0.67	0.66	0.66	0.69	0.65	373,541
June 02, 2025	0.69	0.7	0.7	0.7	0.66	189,700
May 30, 2025	0.69	0.69	0.69	0.74	0.65	473,761
May 29, 2025	0.71	0.69	0.69	0.72	0.66	90,900
May 28, 2025	0.66	0.68	0.68	0.68	0.64	67,949
May 27, 2025	0.69	0.67	0.67	0.7	0.65	123,930
May 23, 2025	0.72	0.69	0.69	0.72	0.66	94,902
May 22, 2025	0.72	0.72	0.72	0.72	0.67	63,500
May 21, 2025	0.73	0.71	0.71	0.73	0.69	106,900

Adial Pharmaceuticals, Inc. (ADIL) NASDAQ