Adial Pharmaceuticals Inc (ADIL) Historical Stock Data

0.23 ↓0.01 (-3.49%)
As of Market Close on December 7th, 2022.

Historical Data

In the past 30 trading days, ADIL is down -0.22% a day on average. There have been 12 days where Adial Pharmaceuticals Inc closed green and 18 days where ADIL closed red.

DateOpenCloseChangeLowHighVolume
2022-12-070.240.23↓$0.02 (-6.90%)0.220.26118.16K
2022-12-060.270.24↓$0.04 (-12.96%)0.230.2778.43K
2022-12-050.260.25↓$0.01 (-4.58%)0.250.27110.04K
2022-12-020.250.26↑$0.01 (3.83%)0.250.2697.86K
2022-12-010.270.26↓$0.01 (-3.70%)0.250.27102.49K
2022-11-300.270.27↑$0.00 (0.00%)0.240.2776.55K
2022-11-290.250.26↑$0.01 (3.60%)0.250.2829.11K
2022-11-280.270.27↓$0.00 (-0.70%)0.250.2952.83K
2022-11-250.280.28↑$0.00 (0.61%)0.270.2935.92K
2022-11-230.300.29↓$0.01 (-4.10%)0.270.3060.25K
2022-11-220.250.29↑$0.03 (13.49%)0.250.2916.18K
2022-11-210.290.28↓$0.01 (-3.41%)0.250.2966.30K
2022-11-180.300.29↓$0.01 (-2.16%)0.280.30167.05K
2022-11-170.300.29↓$0.00 (-1.01%)0.290.3041.08K
2022-11-160.300.30↓$0.00 (-0.97%)0.280.3054.42K
2022-11-150.290.29↑$0.00 (1.41%)0.280.30118.72K
2022-11-140.280.28↓$0.01 (-2.33%)0.260.30103.63K
2022-11-110.270.28↑$0.01 (3.33%)0.240.28377.88K
2022-11-100.270.27↑$0.00 (0.94%)0.260.27123.84K
2022-11-090.280.28↓$0.00 (-0.97%)0.270.2983.38K
2022-11-080.280.30↑$0.02 (7.14%)0.280.3170.86K
2022-11-070.300.31↑$0.01 (3.13%)0.280.3169.81K
2022-11-040.320.31↓$0.01 (-2.76%)0.290.3213.32K
2022-11-030.290.31↑$0.02 (5.17%)0.290.3147.97K
2022-11-020.290.29↓$0.00 (-0.07%)0.290.3162.16K
2022-11-010.300.29↓$0.01 (-3.30%)0.290.3223.09K
2022-10-310.320.30↓$0.02 (-7.09%)0.290.3291.23K
2022-10-280.280.31↑$0.03 (10.95%)0.280.3181.68K
2022-10-270.290.29↓$0.00 (-1.64%)0.270.2958.15K
2022-10-260.280.28↓$0.00 (-1.54%)0.280.30110.80K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$ADIL low volume today isn’t necessarily a bad thing

0 Like Report
Modok

$ADIL I'm friggin bored. Just give us our money already

0 Like Report
gangganggang

$ADIL what calls are you guys jacked to the tits on?

0 Like Report
mezzymez2

$ADIL great sale!!!! Buy buy buy

0 Like Report