Adial Pharmaceuticals, Inc. (ADIL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 2.6000 | 2.6020 | 2.4520 | 2.5000 | 2.5000 | 100,190 |
| 15 Apr 2024 | 2.2500 | 3.1000 | 2.2200 | 2.6100 | 2.6100 | 3,278,700 |
| 12 Apr 2024 | 2.6800 | 2.8700 | 2.2900 | 2.3300 | 2.3300 | 2,726,400 |
| 11 Apr 2024 | 2.3700 | 3.0800 | 2.3400 | 2.9800 | 2.9800 | 37,666,800 |
| 10 Apr 2024 | 2.5500 | 2.7400 | 1.7500 | 2.3300 | 2.3300 | 106,739,900 |
| 09 Apr 2024 | 1.1400 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 105,100 |
| 08 Apr 2024 | 1.1400 | 1.1700 | 1.0500 | 1.1300 | 1.1300 | 1,061,600 |
| 05 Apr 2024 | 1.1500 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 140,000 |
| 04 Apr 2024 | 1.2600 | 1.3700 | 1.2100 | 1.2200 | 1.2200 | 257,800 |
| 03 Apr 2024 | 1.2700 | 1.2800 | 1.1700 | 1.2400 | 1.2400 | 110,400 |
| 02 Apr 2024 | 1.2000 | 1.2300 | 1.1500 | 1.2300 | 1.2300 | 103,100 |
| 01 Apr 2024 | 1.2900 | 1.3000 | 1.1600 | 1.2300 | 1.2300 | 158,400 |
| 28 Mar 2024 | 1.4200 | 1.4300 | 1.3100 | 1.3300 | 1.3300 | 84,700 |
| 27 Mar 2024 | 1.3500 | 1.4300 | 1.2800 | 1.4000 | 1.4000 | 193,700 |
| 26 Mar 2024 | 1.3300 | 1.4700 | 1.3300 | 1.3700 | 1.3700 | 196,400 |
| 25 Mar 2024 | 1.7000 | 1.7500 | 1.2500 | 1.3500 | 1.3500 | 650,800 |
| 22 Mar 2024 | 1.7500 | 2.1100 | 1.6100 | 1.7000 | 1.7000 | 1,366,300 |
| 21 Mar 2024 | 1.7700 | 1.8000 | 1.6500 | 1.7100 | 1.7100 | 188,400 |
| 20 Mar 2024 | 1.7800 | 1.8300 | 1.6000 | 1.7500 | 1.7500 | 346,000 |
| 19 Mar 2024 | 1.6000 | 1.7200 | 1.5500 | 1.6500 | 1.6500 | 130,500 |
| 18 Mar 2024 | 1.5400 | 1.7500 | 1.5400 | 1.6300 | 1.6300 | 316,400 |
| 15 Mar 2024 | 1.7400 | 1.7400 | 1.5000 | 1.5800 | 1.5800 | 292,200 |
| 14 Mar 2024 | 1.7600 | 1.9600 | 1.6200 | 1.7400 | 1.7400 | 639,500 |
| 13 Mar 2024 | 1.9000 | 2.0000 | 1.7100 | 1.7500 | 1.7500 | 538,600 |
| 12 Mar 2024 | 2.0600 | 2.1400 | 1.8800 | 1.9000 | 1.9000 | 401,500 |
| 11 Mar 2024 | 2.0300 | 2.3000 | 1.9600 | 2.0000 | 2.0000 | 939,000 |
| 08 Mar 2024 | 2.0700 | 2.2000 | 1.9600 | 2.0600 | 2.0600 | 876,700 |
| 07 Mar 2024 | 2.1100 | 2.5000 | 1.9000 | 2.1200 | 2.1200 | 2,040,200 |
| 06 Mar 2024 | 2.6300 | 2.6300 | 2.0200 | 2.1300 | 2.1300 | 622,100 |
| 05 Mar 2024 | 2.8200 | 2.9700 | 2.2900 | 2.7900 | 2.7900 | 1,200,800 |
| 04 Mar 2024 | 3.2600 | 3.6000 | 2.6700 | 2.7500 | 2.7500 | 3,624,500 |
| 01 Mar 2024 | 3.1300 | 4.1700 | 2.7000 | 3.2600 | 3.2600 | 77,989,900 |
| 29 Feb 2024 | 1.6200 | 2.5000 | 1.6100 | 2.0400 | 2.0400 | 28,836,000 |
| 28 Feb 2024 | 1.0300 | 2.8700 | 0.9500 | 1.6200 | 1.6200 | 111,628,600 |
| 27 Feb 2024 | 0.8500 | 0.8700 | 0.8000 | 0.8700 | 0.8700 | 95,500 |
| 26 Feb 2024 | 0.8300 | 0.8600 | 0.8000 | 0.8200 | 0.8200 | 55,300 |
| 23 Feb 2024 | 0.8500 | 0.8900 | 0.7700 | 0.8300 | 0.8300 | 187,100 |
| 22 Feb 2024 | 0.9700 | 0.9700 | 0.8100 | 0.8400 | 0.8400 | 252,900 |
| 21 Feb 2024 | 1.0300 | 1.0500 | 0.9300 | 0.9400 | 0.9400 | 203,400 |
| 20 Feb 2024 | 1.1500 | 1.1700 | 0.9800 | 1.0300 | 1.0300 | 380,500 |
| 16 Feb 2024 | 1.0700 | 1.2100 | 1.0700 | 1.1500 | 1.1500 | 335,900 |
| 15 Feb 2024 | 1.2000 | 1.3000 | 1.0700 | 1.1600 | 1.1600 | 1,355,200 |
| 14 Feb 2024 | 1.1400 | 2.2300 | 1.0900 | 1.1400 | 1.1400 | 7,685,200 |
| 13 Feb 2024 | 1.3500 | 1.4300 | 1.0000 | 1.2300 | 1.2300 | 2,327,100 |
| 12 Feb 2024 | 1.2800 | 1.2800 | 1.1100 | 1.1300 | 1.1300 | 23,000 |
| 09 Feb 2024 | 1.1600 | 1.2400 | 1.1500 | 1.1600 | 1.1600 | 6,100 |
| 08 Feb 2024 | 1.2100 | 1.2400 | 1.1300 | 1.1800 | 1.1800 | 12,800 |
| 07 Feb 2024 | 1.2600 | 1.2600 | 1.1700 | 1.2200 | 1.2200 | 9,000 |
| 06 Feb 2024 | 1.0600 | 1.3000 | 1.0500 | 1.2000 | 1.2000 | 49,400 |
| 05 Feb 2024 | 1.1200 | 1.1400 | 1.0700 | 1.0700 | 1.0700 | 20,400 |
| 02 Feb 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 7,800 |
| 01 Feb 2024 | 1.2100 | 1.2100 | 1.0700 | 1.1500 | 1.1500 | 7,000 |
| 31 Jan 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 11,000 |
| 30 Jan 2024 | 1.2700 | 1.2700 | 1.1200 | 1.1800 | 1.1800 | 36,800 |
| 29 Jan 2024 | 1.3100 | 1.3300 | 1.2200 | 1.2400 | 1.2400 | 20,900 |
| 26 Jan 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 6,300 |
| 25 Jan 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 9,000 |
| 24 Jan 2024 | 1.3400 | 1.3400 | 1.2200 | 1.2600 | 1.2600 | 10,400 |
| 23 Jan 2024 | 1.3400 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 17,500 |
| 22 Jan 2024 | 1.3400 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 18,500 |
| 19 Jan 2024 | 1.3100 | 1.4100 | 1.2700 | 1.2700 | 1.2700 | 10,500 |
| 18 Jan 2024 | 1.4000 | 1.4400 | 1.2600 | 1.3000 | 1.3000 | 16,800 |
| 17 Jan 2024 | 1.5200 | 1.5200 | 1.2800 | 1.3500 | 1.3500 | 18,500 |
| 16 Jan 2024 | 1.4400 | 1.6300 | 1.4200 | 1.4900 | 1.4900 | 36,800 |
| 12 Jan 2024 | 1.5900 | 1.5900 | 1.4500 | 1.4500 | 1.4500 | 23,600 |
| 11 Jan 2024 | 1.7000 | 1.7000 | 1.5700 | 1.5800 | 1.5800 | 52,200 |
| 10 Jan 2024 | 1.7400 | 1.7400 | 1.6300 | 1.6600 | 1.6600 | 18,500 |
| 09 Jan 2024 | 1.7300 | 1.7700 | 1.6800 | 1.7000 | 1.7000 | 14,200 |
| 08 Jan 2024 | 1.7400 | 1.8000 | 1.7000 | 1.7600 | 1.7600 | 11,000 |
| 05 Jan 2024 | 1.7100 | 1.8400 | 1.7000 | 1.7500 | 1.7500 | 26,300 |
| 04 Jan 2024 | 1.7700 | 1.7700 | 1.6800 | 1.7200 | 1.7200 | 19,100 |
| 03 Jan 2024 | 1.8200 | 1.8300 | 1.6200 | 1.7700 | 1.7700 | 53,600 |
| 02 Jan 2024 | 1.8700 | 2.0100 | 1.7500 | 1.7500 | 1.7500 | 191,000 |
| 29 Dec 2023 | 1.8400 | 2.3900 | 1.7300 | 1.8600 | 1.8600 | 1,178,400 |
| 28 Dec 2023 | 1.7900 | 1.9400 | 1.7300 | 1.7700 | 1.7700 | 71,100 |
| 27 Dec 2023 | 1.9200 | 1.9700 | 1.7700 | 1.8200 | 1.8200 | 39,100 |
| 26 Dec 2023 | 1.8300 | 2.1000 | 1.7500 | 1.9600 | 1.9600 | 195,500 |
| 22 Dec 2023 | 1.8600 | 1.9400 | 1.7500 | 1.8400 | 1.8400 | 68,200 |
| 21 Dec 2023 | 1.6500 | 1.8700 | 1.6000 | 1.8600 | 1.8600 | 138,500 |
| 20 Dec 2023 | 1.8700 | 1.9700 | 1.5800 | 1.7300 | 1.7300 | 760,300 |
| 19 Dec 2023 | 1.6400 | 1.7100 | 1.6000 | 1.6900 | 1.6900 | 69,000 |
| 18 Dec 2023 | 1.8200 | 1.8300 | 1.4400 | 1.6900 | 1.6900 | 124,700 |
| 15 Dec 2023 | 1.8000 | 1.9400 | 1.7300 | 1.7500 | 1.7500 | 89,000 |
| 14 Dec 2023 | 1.8600 | 1.8900 | 1.6700 | 1.8300 | 1.8300 | 175,200 |
| 13 Dec 2023 | 1.7100 | 1.8400 | 1.6000 | 1.7900 | 1.7900 | 107,200 |
| 12 Dec 2023 | 1.8600 | 1.9600 | 1.6300 | 1.7100 | 1.7100 | 116,100 |
| 11 Dec 2023 | 1.9900 | 2.0600 | 1.7800 | 1.8600 | 1.8600 | 155,400 |
| 08 Dec 2023 | 2.0700 | 2.2200 | 1.8500 | 2.0300 | 2.0300 | 235,400 |
| 07 Dec 2023 | 2.0000 | 2.3000 | 1.9500 | 2.0200 | 2.0200 | 344,400 |
| 06 Dec 2023 | 1.9400 | 2.1500 | 1.8500 | 1.9700 | 1.9700 | 44,100 |
| 05 Dec 2023 | 2.0900 | 2.1900 | 1.8200 | 1.9200 | 1.9200 | 52,600 |
| 04 Dec 2023 | 1.9100 | 2.1000 | 1.7700 | 2.0600 | 2.0600 | 125,700 |
| 01 Dec 2023 | 2.1000 | 2.4300 | 1.8800 | 1.9100 | 1.9100 | 194,600 |
| 30 Nov 2023 | 2.3600 | 2.6900 | 2.0000 | 2.1900 | 2.1900 | 485,800 |
| 29 Nov 2023 | 2.0700 | 2.2500 | 2.0500 | 2.1300 | 2.1300 | 533,700 |
| 28 Nov 2023 | 2.1900 | 2.1900 | 2.0400 | 2.0500 | 2.0500 | 9,300 |
| 27 Nov 2023 | 2.1300 | 2.2300 | 2.0100 | 2.0600 | 2.0600 | 13,400 |
| 24 Nov 2023 | 2.1800 | 2.1900 | 2.1100 | 2.1200 | 2.1200 | 3,800 |
| 22 Nov 2023 | 2.1200 | 2.2000 | 2.0500 | 2.1400 | 2.1400 | 9,000 |
| 21 Nov 2023 | 2.1200 | 2.2100 | 2.0800 | 2.1800 | 2.1800 | 13,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.