Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Adial Pharmaceuticals, Inc - Common Stock (ADIL)

1.8900
+0.0400 (2.16%)
NASDAQ · Last Trade: Mar 17th, 5:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Adial Pharmaceuticals, Inc - Common Stock (ADIL)

DateOpenHighLowCloseVolumeAdjusted Close
3/16/20261.901.921.821.8549,0051.85
3/13/20261.891.981.871.9631,6051.96
3/12/20261.981.981.781.8744,9811.87
3/11/20261.902.041.781.97114,6061.97
3/10/20261.701.841.651.8354,1591.83
3/09/20261.791.811.541.72124,0031.72
3/06/20261.971.971.771.8399,1581.83
3/05/20261.982.101.891.97143,3621.97
3/04/20262.262.281.881.99260,1931.99
3/03/20262.462.502.162.291,670,0432.29
3/02/20262.482.562.382.4751,0962.47
2/27/20262.592.632.472.5371,3912.53
2/26/20262.412.662.352.5361,9942.53
2/25/20262.442.632.402.4460,3082.44
2/24/20262.362.542.272.4459,7022.44
2/23/20262.572.592.302.3362,9782.33
2/20/20262.592.792.442.4540,3862.45
2/19/20262.702.762.522.5656,6642.56
2/18/20262.712.912.652.6939,1392.69
2/17/20262.833.142.592.7082,9122.70
2/13/20262.803.032.722.8572,3762.85
2/12/20262.853.012.702.8584,0932.85
2/11/20263.053.342.802.8596,2482.85
2/10/20263.013.162.863.0356,8913.03
2/09/20263.033.192.903.09102,2023.09
2/06/20263.653.673.003.12164,9433.12
2/05/20260.150.160.130.141,286,7063.42
2/04/20260.170.170.150.163,220,5413.92
2/03/20260.210.220.210.21647,9225.28
2/02/20260.210.220.210.21145,2345.37
1/30/20260.210.220.210.21269,5255.33
1/29/20260.220.220.210.21208,4755.34
1/28/20260.230.230.220.22210,9325.50
1/27/20260.240.240.230.23208,1465.70
1/26/20260.240.240.230.23330,3975.75
1/23/20260.230.240.230.23370,2275.79
1/22/20260.220.230.220.23215,2845.75
1/21/20260.210.220.210.22198,9035.43
1/20/20260.220.220.210.22535,1525.41
1/16/20260.220.230.220.23256,4185.63
1/15/20260.220.240.220.23275,0635.67
1/14/20260.210.230.210.22398,4435.58
1/13/20260.230.240.220.23248,5175.65
1/12/20260.250.250.230.23275,2025.83
1/09/20260.240.250.230.24258,3246.05
1/08/20260.240.240.230.23274,1585.84
1/07/20260.250.260.240.24540,9945.92
1/06/20260.260.260.240.25404,4196.16
1/05/20260.240.270.240.26535,5826.38
1/02/20260.230.240.220.24248,5685.98
12/31/20250.230.240.220.22339,9235.50
12/30/20250.230.230.230.23319,0685.71
12/29/20250.230.250.230.23565,5035.79
12/26/20250.240.250.230.23284,3195.81
12/24/20250.260.260.240.24555,4185.99
12/23/20250.240.250.240.25258,5326.17
12/22/20250.240.260.240.24344,6406.00
12/19/20250.260.270.240.24519,7266.01
12/18/20250.260.280.260.26367,3546.54