Adial Pharmaceuticals, Inc. (ADIL) NASDAQ

0.33

-0.0014(-0.43%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.32	0.33	0.32	0.33	0.31	249,378
November 06, 2025	0.34	0.33	0.33	0.34	0.33	211,930
November 05, 2025	0.34	0.33	0.33	0.34	0.32	344,413
November 04, 2025	0.33	0.33	0.33	0.35	0.33	436,391
November 03, 2025	0.35	0.35	0.35	0.35	0.33	385,910
October 31, 2025	0.35	0.35	0.35	0.36	0.34	402,218
October 30, 2025	0.35	0.36	0.36	0.37	0.34	774,800
October 29, 2025	0.37	0.35	0.35	0.37	0.35	644,944
October 28, 2025	0.35	0.38	0.38	0.38	0.35	735,835
October 27, 2025	0.36	0.36	0.36	0.38	0.36	664,824
October 24, 2025	0.36	0.36	0.36	0.37	0.35	505,326
October 23, 2025	0.36	0.36	0.36	0.36	0.35	489,500
October 22, 2025	0.39	0.36	0.36	0.39	0.35	644,600
October 21, 2025	0.37	0.36	0.36	0.37	0.35	389,722
October 20, 2025	0.39	0.36	0.36	0.39	0.35	578,427
October 17, 2025	0.37	0.36	0.36	0.38	0.35	267,822
October 16, 2025	0.4	0.37	0.37	0.4	0.36	485,027
October 15, 2025	0.38	0.39	0.39	0.41	0.37	998,804
October 14, 2025	0.38	0.37	0.37	0.38	0.34	978,400
October 13, 2025	0.37	0.37	0.37	0.38	0.37	308,434
October 10, 2025	0.42	0.38	0.38	0.42	0.36	1.22M
October 09, 2025	0.41	0.42	0.42	0.43	0.4	1.95M
October 08, 2025	0.39	0.4	0.4	0.4	0.38	427,002
October 07, 2025	0.4	0.39	0.39	0.41	0.37	577,711
October 06, 2025	0.41	0.4	0.4	0.41	0.39	546,400
October 03, 2025	0.41	0.4	0.4	0.41	0.4	714,064
October 02, 2025	0.39	0.4	0.4	0.4	0.38	1.11M
October 01, 2025	0.37	0.37	0.37	0.37	0.35	1.01M
September 30, 2025	0.35	0.35	0.35	0.36	0.33	963,919
September 29, 2025	0.33	0.33	0.33	0.35	0.33	402,620
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