My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Adial Pharmaceuticals, Inc - Common Stock (NQ:ADIL)

0.3500 -0.0026 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 0.3510 0.3791 0.3451 0.3500 1,049,271 -0.00(-0.74%)
Sep 11, 2025 0.3526 0.3530 0.3481 0.3526 412,239 +0.00(+0.74%)
Sep 10, 2025 0.3590 0.3590 0.3463 0.3500 301,113 +0.00(+0.06%)
Sep 09, 2025 0.3400 0.3600 0.3400 0.3498 508,733 +0.00(+0.09%)
Sep 08, 2025 0.3441 0.3538 0.3396 0.3495 363,687 +0.00(+0.29%)
Sep 05, 2025 0.3416 0.3541 0.3366 0.3485 483,523 +0.00(+0.61%)
Sep 04, 2025 0.3608 0.3723 0.3410 0.3464 760,326 -0.03(-7.38%)
Sep 03, 2025 0.3750 0.3846 0.3621 0.3740 502,226 -0.00(-0.72%)
Sep 02, 2025 0.3870 0.3880 0.3724 0.3767 252,733 -0.00(-0.87%)
Aug 29, 2025 0.3930 0.3930 0.3744 0.3800 340,924 -0.01(-2.26%)
Aug 28, 2025 0.3883 0.3900 0.3781 0.3888 354,798 +0.01(+1.65%)
Aug 27, 2025 0.3800 0.4026 0.3800 0.3825 609,214 -0.00(-0.29%)
Aug 26, 2025 0.3813 0.3838 0.3723 0.3836 254,608 -0.00(-0.05%)
Aug 25, 2025 0.3771 0.3880 0.3650 0.3838 474,979 +0.00(+0.97%)
Aug 22, 2025 0.3700 0.3920 0.3630 0.3801 699,808 +0.01(+2.15%)
Aug 21, 2025 0.3787 0.3850 0.3650 0.3721 424,114 +0.00(+0.03%)
Aug 20, 2025 0.3843 0.3854 0.3611 0.3720 332,334 +0.00(+0.54%)
Aug 19, 2025 0.3700 0.3799 0.3610 0.3700 425,849 -0.01(-2.66%)
Aug 18, 2025 0.3921 0.4049 0.3609 0.3801 1,328,897 -0.01(-3.53%)
Aug 15, 2025 0.3890 0.4099 0.3815 0.3940 669,381 -0.00(-0.13%)
Aug 14, 2025 0.3841 0.4000 0.3764 0.3945 843,787 -0.01(-1.38%)
Aug 13, 2025 0.3950 0.4156 0.3914 0.4000 688,057 +0.01(+1.27%)
Aug 12, 2025 0.3725 0.3982 0.3700 0.3950 585,681 +0.02(+5.53%)
Aug 11, 2025 0.3600 0.3838 0.3487 0.3743 708,978 -0.01(-1.47%)
Aug 08, 2025 0.3800 0.3974 0.3670 0.3799 1,049,584 -0.01(-1.83%)
Aug 07, 2025 0.3921 0.4000 0.3814 0.3870 1,183,986 -0.03(-6.25%)
Aug 06, 2025 0.4420 0.4590 0.3957 0.4128 1,912,241 -0.02(-4.88%)
Aug 05, 2025 0.4010 0.4400 0.4010 0.4340 739,199 +0.02(+4.48%)
Aug 04, 2025 0.4021 0.4350 0.4000 0.4154 1,310,256 -0.04(-8.72%)
Aug 01, 2025 0.3900 0.4800 0.3890 0.4551 2,051,223 +0.02(+4.36%)
Jul 31, 2025 0.4560 0.4652 0.4215 0.4361 2,466,161 -0.04(-8.02%)
Jul 30, 2025 0.5000 0.5199 0.4660 0.4741 4,896,925 -0.13(-21.78%)
Jul 29, 2025 0.7447 0.7560 0.4543 0.6061 21,074,672 -0.02(-3.79%)
Jul 28, 2025 0.6000 0.6890 0.5609 0.6300 27,095,992 +0.12(+22.57%)
Jul 25, 2025 0.4706 0.5200 0.4651 0.5140 2,430,041 +0.03(+7.04%)
Jul 24, 2025 0.4800 0.4955 0.4630 0.4802 1,038,980 +0.00(+0.31%)
Jul 23, 2025 0.4900 0.4932 0.4570 0.4787 1,190,635 +0.01(+1.74%)
Jul 22, 2025 0.5248 0.5248 0.3513 0.4705 3,876,068 -0.04(-7.20%)
Jul 21, 2025 0.4500 0.5200 0.4500 0.5070 2,781,263 +0.06(+12.37%)
Jul 18, 2025 0.4500 0.4674 0.4216 0.4512 1,147,408 +0.00(+0.27%)
Jul 17, 2025 0.4070 0.4625 0.4050 0.4500 2,754,089 +0.04(+11.11%)
Jul 16, 2025 0.3750 0.4178 0.3632 0.4050 2,949,208 +0.04(+10.05%)
Jul 15, 2025 0.3600 0.3700 0.3520 0.3680 609,408 -0.00(-0.33%)
Jul 14, 2025 0.3900 0.3900 0.3414 0.3692 1,475,180 -0.02(-4.10%)
Jul 11, 2025 0.3900 0.3984 0.3720 0.3850 1,834,758 -0.02(-6.10%)
Jul 10, 2025 0.3180 0.4149 0.3180 0.4100 6,536,149 +0.09(+28.61%)
Jul 09, 2025 0.3070 0.3300 0.3070 0.3188 1,715,839 +0.00(+0.25%)
Jul 08, 2025 0.3200 0.3366 0.3040 0.3180 1,542,235 -0.01(-2.33%)
Jul 07, 2025 0.3128 0.3350 0.3128 0.3256 1,111,743 -0.00(-0.40%)
Jul 03, 2025 0.3400 0.3480 0.3206 0.3269 1,290,661 -0.00(-0.97%)
Jul 02, 2025 0.3185 0.3305 0.3002 0.3301 2,104,553 +0.01(+4.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.