Adial Pharmaceuticals Inc (ADIL) Historical Stock Data
1.09 ↓0.01 (-0.91%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ADIL is up 0.42% a day on average. There have been 17 days where Adial Pharmaceuticals Inc closed green and 13 days where ADIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.06 | 1.11 | 108.26K |
| 2024-09-11 | 1.02 | 1.10 | ↑$0.08 (7.33%) | 1.02 | 1.11 | 344.17K |
| 2024-09-10 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 0.99 | 1.03 | 53.37K |
| 2024-09-09 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.96 | 1.02 | 80.55K |
| 2024-09-06 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 0.98 | 1.04 | 74.60K |
| 2024-09-05 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.00 | 1.04 | 77.49K |
| 2024-09-04 | 1.01 | 1.04 | ↑$0.03 (3.14%) | 0.97 | 1.04 | 233.83K |
| 2024-09-03 | 0.99 | 1.00 | ↑$0.01 (1.01%) | 0.96 | 1.03 | 97.70K |
| 2024-08-30 | 0.98 | 0.98 | ↑$0.01 (0.62%) | 0.95 | 1.00 | 78.75K |
| 2024-08-29 | 0.97 | 0.99 | ↑$0.02 (1.96%) | 0.96 | 1.00 | 96.95K |
| 2024-08-28 | 0.98 | 0.96 | ↓$0.02 (-1.94%) | 0.96 | 1.01 | 129.64K |
| 2024-08-27 | 1.04 | 0.99 | ↓$0.05 (-4.75%) | 0.98 | 1.04 | 82.06K |
| 2024-08-26 | 0.99 | 1.06 | ↑$0.07 (7.07%) | 0.97 | 1.06 | 281.88K |
| 2024-08-23 | 1.00 | 0.97 | ↓$0.03 (-2.99%) | 0.95 | 1.00 | 128.33K |
| 2024-08-21 | 0.97 | 0.98 | ↑$0.01 (0.97%) | 0.97 | 0.99 | 121.57K |
| 2024-08-20 | 0.99 | 0.98 | ↓$0.01 (-1.51%) | 0.96 | 0.99 | 106.39K |
| 2024-08-19 | 0.99 | 0.98 | ↓$0.01 (-0.66%) | 0.95 | 1.01 | 225.23K |
| 2024-08-16 | 1.00 | 0.97 | ↓$0.02 (-2.25%) | 0.94 | 1.00 | 84.99K |
| 2024-08-15 | 0.97 | 0.97 | ↑$0.00 (0.41%) | 0.93 | 1.01 | 168.98K |
| 2024-08-14 | 0.95 | 0.97 | ↑$0.02 (1.59%) | 0.94 | 0.97 | 229.78K |
| 2024-08-13 | 0.99 | 0.97 | ↓$0.02 (-1.57%) | 0.94 | 0.99 | 222.28K |
| 2024-08-12 | 0.97 | 0.97 | ↓$0.01 (-0.52%) | 0.96 | 1.00 | 112.25K |
| 2024-08-09 | 0.98 | 0.99 | ↑$0.01 (1.02%) | 0.96 | 1.05 | 82.58K |
| 2024-08-08 | 0.99 | 0.98 | ↓$0.01 (-1.01%) | 0.93 | 0.99 | 137.38K |
| 2024-08-07 | 0.98 | 0.99 | ↑$0.01 (1.17%) | 0.96 | 1.02 | 243.61K |
| 2024-08-06 | 0.95 | 1.00 | ↑$0.05 (5.26%) | 0.95 | 1.01 | 153.51K |
| 2024-08-05 | 0.92 | 0.95 | ↑$0.03 (3.32%) | 0.90 | 0.98 | 184.17K |
| 2024-08-02 | 0.99 | 1.01 | ↑$0.02 (1.52%) | 0.90 | 1.03 | 409.72K |
| 2024-08-01 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.00 | 1.10 | 337.87K |
| 2024-07-31 | 1.08 | 1.04 | ↓$0.04 (-3.70%) | 1.02 | 1.15 | 2.44M |
Create an account or log in to view more rows.
$ADIL id rather have a dip then rip than a gap and crap
$ADIL Growth/Value
$ADIL just waiting to short this bad boy.
$ADIL every dip gets bought up.
$ADIL low volume today isn’t necessarily a bad thing
$ADIL bought more
$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