Adial Pharmaceuticals, Inc - Common Stock (ADIL)

2.7665
+0.0465 (1.71%)
NASDAQ· Last Trade: Jul 16th, 10:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/15/20262.662.732.662.725,9072.72
7/14/20262.802.882.602.6565,8012.65
7/13/20262.792.942.712.8352,9962.83
7/10/20262.792.892.702.7851,0532.78
7/09/20262.812.822.682.8044,2472.80
7/08/20262.872.942.802.8721,0622.87
7/07/20262.832.982.832.9129,9662.91
7/06/20262.932.952.572.9037,7022.90
7/02/20262.842.942.712.9073,7222.90
7/01/20262.562.852.562.8176,3052.81
6/30/20262.632.702.522.5639,4762.56
6/29/20262.532.652.462.5967,0212.59
6/26/20262.522.662.502.5628,9872.56
6/25/20262.452.602.442.58112,3712.58
6/24/20262.522.602.332.48141,0742.48
6/23/20262.622.722.542.5556,3382.55
6/22/20262.612.892.532.71117,5352.71
6/18/20262.792.902.562.60153,7922.60
6/17/20262.462.902.402.75392,4802.75
6/16/20262.802.952.482.54235,7752.54
6/15/20263.123.122.702.85246,4982.85
6/12/20262.533.142.522.98853,5682.98
6/11/20262.282.982.132.9820,679,2412.98
6/10/20262.112.192.112.1613,9662.16
6/09/20262.222.222.132.1315,9292.13
6/08/20262.272.272.212.2112,8322.21
6/05/20262.382.382.202.2147,5512.21
6/04/20262.322.452.252.4228,5642.42
6/03/20262.342.352.252.3221,5712.32
6/02/20262.462.462.352.3622,1102.36
6/01/20262.402.502.332.4542,4662.45
5/29/20262.492.502.322.4042,7712.40
5/28/20262.392.562.292.5390,4422.53
5/27/20262.232.422.182.3987,5392.39
5/26/20262.082.281.952.24177,5392.24
5/22/20262.262.372.002.08144,6842.08
5/21/20262.352.392.102.30172,6592.30
5/20/20262.102.381.942.35324,6502.35
5/19/20261.642.241.642.061,777,8102.06
5/18/20261.411.641.411.61355,6641.61
5/15/20261.361.391.311.3881,2511.38
5/14/20261.371.381.321.3668,4551.36
5/13/20261.371.441.361.3855,6251.38
5/12/20261.411.441.351.3843,4961.38
5/11/20261.471.491.421.4482,1701.44
5/08/20261.451.491.401.43122,8011.43
5/07/20261.611.621.381.42202,3911.42
5/06/20261.611.651.561.58140,6831.58
5/05/20261.601.641.581.6058,8171.60
5/04/20261.581.641.551.60155,0891.60
5/01/20261.551.601.521.5561,9161.55
4/30/20261.551.581.511.5487,5741.54
4/29/20261.591.591.541.5568,7471.55
4/28/20261.571.581.531.5660,7941.56
4/27/20261.611.611.551.5666,7011.56
4/24/20261.561.591.551.5862,2751.58
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