Adial Pharmaceuticals, Inc - Common Stock (ADIL)

1.5600
-0.0100 (-0.64%)
NASDAQ · Last Trade: Apr 23rd, 9:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Adial Pharmaceuticals, Inc - Common Stock (ADIL)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/20261.621.621.511.5679,9221.56
4/22/20261.661.661.531.57293,1011.57
4/21/20261.651.671.571.59177,5601.59
4/20/20261.621.661.581.6365,9191.63
4/17/20261.631.661.601.6377,7681.63
4/16/20261.621.651.591.6276,2231.62
4/15/20261.611.701.591.62109,1651.62
4/14/20261.591.641.571.5857,9581.58
4/13/20261.581.631.561.5744,7361.57
4/10/20261.591.591.541.5748,0981.57
4/09/20261.621.651.561.56124,4811.56
4/08/20261.701.791.611.65117,1961.65
4/07/20261.771.771.631.64141,6961.64
4/06/20261.731.891.731.75166,7011.75
4/02/20261.691.751.671.6948,5771.69
4/01/20261.791.801.711.7345,4481.73
3/31/20261.701.851.701.79102,0891.79
3/30/20261.661.801.601.71130,9501.71
3/27/20261.721.721.611.6455,1321.64
3/26/20261.751.781.721.7269,5241.72
3/25/20261.721.831.701.7379,9331.73
3/24/20261.811.841.691.6967,1191.69
3/23/20261.911.951.811.8447,9161.84
3/20/20261.912.081.902.00177,9092.00
3/19/20261.741.871.691.8736,5421.87
3/18/20261.901.901.671.7060,2871.70
3/17/20261.951.951.851.8921,9751.89
3/16/20261.901.921.821.8549,0051.85
3/13/20261.891.981.871.9631,6051.96
3/12/20261.981.981.781.8744,9811.87
3/11/20261.902.041.781.97114,6061.97
3/10/20261.701.841.651.8354,1591.83
3/09/20261.791.811.541.72124,0031.72
3/06/20261.971.971.771.8399,1581.83
3/05/20261.982.101.891.97143,3621.97
3/04/20262.262.281.881.99260,1931.99
3/03/20262.462.502.162.291,670,0432.29
3/02/20262.482.562.382.4751,0962.47
2/27/20262.592.632.472.5371,3912.53
2/26/20262.412.662.352.5361,9942.53
2/25/20262.442.632.402.4460,3082.44
2/24/20262.362.542.272.4459,7022.44
2/23/20262.572.592.302.3362,9782.33
2/20/20262.592.792.442.4540,3862.45
2/19/20262.702.762.522.5656,6642.56
2/18/20262.712.912.652.6939,1392.69
2/17/20262.833.142.592.7082,9122.70
2/13/20262.803.032.722.8572,3762.85
2/12/20262.853.012.702.8584,0932.85
2/11/20263.053.342.802.8596,2482.85
2/10/20263.013.162.863.0356,8913.03
2/09/20263.033.192.903.09102,2023.09
2/06/20263.653.673.003.12164,9433.12
2/05/20260.150.160.130.141,286,6863.42
2/04/20260.170.170.150.163,220,5413.92
2/03/20260.210.220.210.21647,9225.28
2/02/20260.210.220.210.21145,2345.37
1/30/20260.210.220.210.21269,5255.33
1/29/20260.220.220.210.21208,4755.34
1/28/20260.230.230.220.22210,9325.50
1/27/20260.240.240.230.23208,1465.70
1/26/20260.240.240.230.23330,3975.75