Adial Pharmaceuticals Inc (ADIL) Historical Stock Data

0.26 ↑0.00 (0.08%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ADIL is up 0.17% 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
2025-12-18	0.26	0.26	↑$0.00 (0.69%)	0.26	0.28	367.38K
2025-12-17	0.27	0.26	↓$0.00 (-1.28%)	0.26	0.29	334.77K
2025-12-16	0.27	0.26	↓$0.01 (-2.22%)	0.26	0.28	258.60K
2025-12-15	0.29	0.27	↓$0.01 (-3.99%)	0.27	0.30	589.06K
2025-12-12	0.30	0.30	↓$0.00 (-1.47%)	0.29	0.30	267.23K
2025-12-11	0.31	0.30	↓$0.01 (-4.16%)	0.29	0.32	129.61K
2025-12-10	0.30	0.31	↑$0.01 (3.03%)	0.30	0.31	182.19K
2025-12-09	0.31	0.31	↓$0.00 (-0.65%)	0.30	0.31	239.48K
2025-12-08	0.31	0.30	↓$0.01 (-1.77%)	0.30	0.32	161.95K
2025-12-05	0.32	0.31	↓$0.01 (-2.65%)	0.30	0.32	238.04K
2025-12-04	0.32	0.33	↑$0.01 (3.56%)	0.30	0.33	364.71K
2025-12-03	0.30	0.32	↑$0.02 (6.09%)	0.30	0.32	237.85K
2025-12-02	0.31	0.31	↓$0.00 (-0.51%)	0.31	0.32	93.78K
2025-12-01	0.32	0.31	↓$0.00 (-0.98%)	0.31	0.32	158.33K
2025-11-28	0.31	0.31	↑$0.00 (1.16%)	0.31	0.32	298.77K
2025-11-26	0.29	0.31	↑$0.02 (8.54%)	0.28	0.33	528.36K
2025-11-25	0.32	0.31	↓$0.02 (-5.19%)	0.29	0.32	688.30K
2025-11-24	0.30	0.32	↑$0.02 (7.61%)	0.29	0.32	377.06K
2025-11-21	0.29	0.30	↑$0.01 (3.83%)	0.28	0.31	1.59M
2025-11-20	0.31	0.30	↓$0.01 (-2.80%)	0.29	0.32	260.17K
2025-11-19	0.31	0.32	↑$0.01 (2.16%)	0.30	0.32	215.50K
2025-11-18	0.31	0.31	↓$0.00 (-0.16%)	0.29	0.33	438.40K
2025-11-17	0.33	0.31	↓$0.01 (-4.43%)	0.31	0.33	183.23K
2025-11-14	0.31	0.33	↑$0.01 (3.87%)	0.31	0.33	358.52K
2025-11-13	0.32	0.32	↓$0.00 (-0.41%)	0.31	0.33	214.94K
2025-11-12	0.35	0.33	↓$0.02 (-4.83%)	0.32	0.35	186.34K
2025-11-11	0.32	0.33	↑$0.01 (3.78%)	0.32	0.34	198.98K
2025-11-10	0.33	0.32	↓$0.00 (-0.71%)	0.32	0.33	235.65K
2025-11-07	0.32	0.33	↑$0.00 (1.43%)	0.31	0.33	249.72K
2025-11-06	0.34	0.33	↓$0.01 (-2.42%)	0.33	0.34	211.43K