Adial Pharmaceuticals Inc (ADIL) Historical Stock Data
1.69 ↑0.08 (4.97%)
As of April 29, 2024, 1:58pm EST.
Historical Data
In the past 30 trading days, ADIL is down -1.23% a day on average. There have been 12 days where Adial Pharmaceuticals Inc closed green and 18 days where ADIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.60 | 1.69 | ↑$0.09 (5.62%) | 1.60 | 1.75 | 204.70K |
| 2024-04-26 | 1.71 | 1.61 | ↓$0.10 (-5.85%) | 1.55 | 1.75 | 246.20K |
| 2024-04-25 | 1.67 | 1.73 | ↑$0.06 (3.59%) | 1.62 | 1.76 | 139.81K |
| 2024-04-24 | 1.65 | 1.71 | ↑$0.06 (3.64%) | 1.62 | 1.76 | 146.19K |
| 2024-04-23 | 1.86 | 1.70 | ↓$0.16 (-8.60%) | 1.65 | 1.88 | 439.78K |
| 2024-04-22 | 2.02 | 1.90 | ↓$0.12 (-5.94%) | 1.81 | 2.05 | 2.51M |
| 2024-04-19 | 2.04 | 1.93 | ↓$0.11 (-5.39%) | 1.87 | 2.18 | 323.09K |
| 2024-04-18 | 2.30 | 2.17 | ↓$0.13 (-5.65%) | 2.12 | 2.30 | 153.42K |
| 2024-04-17 | 2.24 | 2.32 | ↑$0.08 (3.57%) | 1.70 | 2.46 | 1.21M |
| 2024-04-16 | 2.60 | 2.24 | ↓$0.36 (-13.85%) | 2.23 | 2.62 | 665.97K |
| 2024-04-15 | 2.25 | 2.61 | ↑$0.36 (16.00%) | 2.22 | 3.10 | 3.28M |
| 2024-04-12 | 2.68 | 2.33 | ↓$0.35 (-13.06%) | 2.29 | 2.87 | 2.75M |
| 2024-04-11 | 2.37 | 2.98 | ↑$0.61 (25.74%) | 2.34 | 3.08 | 37.63M |
| 2024-04-10 | 2.55 | 2.33 | ↓$0.22 (-8.63%) | 1.75 | 2.74 | 106.49M |
| 2024-04-09 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.10 | 1.17 | 105.07K |
| 2024-04-08 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.05 | 1.17 | 1.06M |
| 2024-04-05 | 1.15 | 1.16 | ↑$0.01 (0.87%) | 1.11 | 1.19 | 141.04K |
| 2024-04-04 | 1.26 | 1.22 | ↓$0.04 (-3.17%) | 1.21 | 1.37 | 257.77K |
| 2024-04-03 | 1.27 | 1.24 | ↓$0.03 (-2.36%) | 1.17 | 1.28 | 110.35K |
| 2024-04-02 | 1.20 | 1.23 | ↑$0.03 (2.50%) | 1.15 | 1.23 | 103.11K |
| 2024-04-01 | 1.29 | 1.23 | ↓$0.06 (-4.65%) | 1.16 | 1.30 | 158.40K |
| 2024-03-28 | 1.42 | 1.33 | ↓$0.09 (-6.34%) | 1.31 | 1.43 | 84.27K |
| 2024-03-27 | 1.35 | 1.40 | ↑$0.05 (3.70%) | 1.28 | 1.43 | 193.75K |
| 2024-03-26 | 1.33 | 1.37 | ↑$0.03 (2.63%) | 1.33 | 1.47 | 194.91K |
| 2024-03-25 | 1.70 | 1.35 | ↓$0.35 (-20.59%) | 1.25 | 1.75 | 650.47K |
| 2024-03-22 | 1.75 | 1.70 | ↓$0.05 (-2.86%) | 1.61 | 2.11 | 1.37M |
| 2024-03-21 | 1.77 | 1.71 | ↓$0.06 (-3.39%) | 1.65 | 1.80 | 174.26K |
| 2024-03-20 | 1.78 | 1.75 | ↓$0.03 (-1.69%) | 1.60 | 1.83 | 345.34K |
| 2024-03-19 | 1.60 | 1.65 | ↑$0.05 (3.12%) | 1.55 | 1.72 | 130.45K |
| 2024-03-18 | 1.54 | 1.63 | ↑$0.09 (5.84%) | 1.54 | 1.75 | 316.40K |
Create an account or log in to view more rows.
$ADIL LOADING UP HERE!
$ADIL this sell-off is meh.
$ADIL has just been halted from trading due to volatility.
$ADIL love cooking these little bears on here
$ADIL news?
$ADIL Bull trap
$ADIL we back
$ADIL what’s gonna happen now
$ADIL lets go!!
$ADIL YALL READY????????