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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	0.71	0.73	0.73	0.74	0.66	238,195
May 19, 2025	0.67	0.7	0.7	0.7	0.66	163,504
May 16, 2025	0.68	0.66	0.66	0.68	0.64	81,909
May 15, 2025	0.68	0.66	0.66	0.68	0.63	67,178
May 14, 2025	0.65	0.65	0.65	0.67	0.61	107,400
May 13, 2025	0.64	0.63	0.63	0.68	0.6	360,317
May 12, 2025	0.6	0.61	0.61	0.63	0.6	200,278
May 09, 2025	0.59	0.6	0.6	0.63	0.57	169,400
May 08, 2025	0.64	0.62	0.62	0.66	0.6	321,856
May 07, 2025	0.68	0.65	0.65	0.69	0.63	264,448
May 06, 2025	0.66	0.69	0.68	0.69	0.64	350,121
May 05, 2025	0.63	0.69	0.69	0.72	0.62	830,800
May 02, 2025	0.91	0.67	0.67	1.21	0.63	23.6M
May 01, 2025	0.7	0.78	0.78	0.86	0.65	4.15M
April 30, 2025	0.69	0.69	0.69	0.72	0.69	27,000
April 29, 2025	0.69	0.69	0.69	0.72	0.69	32,000
April 28, 2025	0.72	0.71	0.71	0.72	0.69	48,093
April 25, 2025	0.7	0.69	0.69	0.72	0.68	20,453
April 24, 2025	0.74	0.72	0.72	0.74	0.7	9,500
April 23, 2025	0.69	0.7	0.7	0.74	0.66	36,607
April 22, 2025	0.69	0.68	0.68	0.71	0.66	35,607
April 21, 2025	0.74	0.65	0.65	0.74	0.65	45,366
April 17, 2025	0.7	0.69	0.7	0.73	0.68	18,017
April 16, 2025	0.73	0.72	0.72	0.73	0.7	6,317
April 15, 2025	0.69	0.73	0.73	0.73	0.69	16,204
April 14, 2025	0.71	0.72	0.72	0.75	0.69	15,647
April 11, 2025	0.74	0.71	0.7	0.77	0.7	41,661
April 10, 2025	0.74	0.72	0.72	0.76	0.71	32,970
April 09, 2025	0.76	0.76	0.76	0.76	0.7	59,100
April 08, 2025	0.72	0.76	0.76	0.8	0.65	160,574
April 07, 2025	0.64	0.72	0.72	0.72	0.58	130,866
April 04, 2025	0.65	0.63	0.63	0.7	0.62	54,519
April 03, 2025	0.68	0.67	0.67	0.7	0.64	25,157
April 02, 2025	0.66	0.69	0.69	0.72	0.63	39,100
April 01, 2025	0.62	0.66	0.66	0.66	0.62	21,900
March 31, 2025	0.67	0.63	0.63	0.67	0.62	72,700

Adial Pharmaceuticals, Inc. (ADIL) NASDAQ