Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.3648 -0.0052 (-1.41%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jul 15, 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 (%)
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%)
Jul 01, 2025 0.2843 0.3997 0.2715 0.3163 13,508,170 +0.01(+4.67%)
Jun 30, 2025 0.3092 0.3300 0.3000 0.3022 3,880,102 -0.03(-9.82%)
Jun 27, 2025 0.3700 0.4050 0.3110 0.3351 15,282,358 -0.13(-28.67%)
Jun 26, 2025 0.3388 0.5320 0.3105 0.4698 281,430,080 +0.22(+90.98%)
Jun 25, 2025 0.2581 0.2900 0.2311 0.2460 51,361,532 +0.02(+7.28%)
Jun 24, 2025 0.2400 0.2447 0.2216 0.2293 58,017,320 -0.03(-12.81%)
Jun 23, 2025 0.2400 0.2676 0.2316 0.2630 2,630,578 +0.02(+7.17%)
Jun 20, 2025 0.2400 0.2550 0.2325 0.2454 2,559,388 +0.01(+2.68%)
Jun 18, 2025 0.2500 0.2611 0.2200 0.2390 4,021,215 -0.00(-0.67%)
Jun 17, 2025 0.2300 0.2510 0.2220 0.2406 7,158,443 -0.08(-25.99%)
Jun 16, 2025 0.3500 0.3546 0.3230 0.3251 919,537 -0.03(-7.14%)
Jun 13, 2025 0.4350 0.4396 0.3500 0.3501 1,814,659 -0.10(-21.94%)
Jun 12, 2025 0.4300 0.4610 0.4300 0.4485 685,438 -0.00(-0.95%)
Jun 11, 2025 0.5622 0.5688 0.3782 0.4528 13,901,474 -0.14(-23.77%)
Jun 10, 2025 0.5600 0.6000 0.5500 0.5940 191,701 +0.02(+3.34%)
Jun 09, 2025 0.5701 0.6000 0.5582 0.5748 201,323 +0.00(+0.51%)
Jun 06, 2025 0.6500 0.6879 0.5131 0.5719 829,826 -0.09(-13.11%)
Jun 05, 2025 0.6510 0.6700 0.6510 0.6582 47,632 -0.01(-1.47%)
Jun 04, 2025 0.6600 0.6700 0.6460 0.6680 45,055 +0.01(+1.44%)
Jun 03, 2025 0.6747 0.6890 0.6500 0.6585 373,541 -0.04(-5.33%)
Jun 02, 2025 0.6850 0.7000 0.6551 0.6956 189,285 +0.01(+1.55%)
May 30, 2025 0.6871 0.7392 0.6503 0.6850 473,761 -0.00(-0.44%)
May 29, 2025 0.7100 0.7200 0.6600 0.6880 90,828 +0.01(+1.18%)
May 28, 2025 0.6600 0.6800 0.6400 0.6800 67,945 +0.01(+1.49%)
May 27, 2025 0.6900 0.6974 0.6500 0.6700 118,707 -0.02(-2.87%)
May 23, 2025 0.7200 0.7200 0.6600 0.6898 96,963 -0.03(-4.06%)
May 22, 2025 0.7190 0.7225 0.6700 0.7190 63,418 +0.01(+1.01%)
May 21, 2025 0.7300 0.7300 0.6900 0.7118 106,082 -0.01(-2.02%)
May 20, 2025 0.7100 0.7400 0.6600 0.7265 244,908 +0.03(+3.79%)
May 19, 2025 0.6700 0.7000 0.6600 0.7000 163,258 +0.04(+6.42%)
May 16, 2025 0.6750 0.6750 0.6401 0.6578 81,909 -0.00(-0.33%)
May 15, 2025 0.6750 0.6750 0.6300 0.6600 68,000 +0.01(+1.54%)
May 14, 2025 0.6500 0.6650 0.6106 0.6500 107,124 +0.02(+2.52%)
May 13, 2025 0.6407 0.6800 0.5980 0.6340 370,502 +0.02(+3.76%)
May 12, 2025 0.6012 0.6256 0.5963 0.6110 210,249 +0.01(+1.63%)
May 09, 2025 0.5900 0.6300 0.5704 0.6012 169,397 -0.02(-3.03%)
May 08, 2025 0.6400 0.6637 0.6000 0.6200 325,280 -0.03(-4.85%)
May 07, 2025 0.6777 0.6900 0.6347 0.6516 263,891 -0.04(-5.91%)
May 06, 2025 0.6600 0.6969 0.6360 0.6925 354,175 +0.00(+0.44%)
May 05, 2025 0.6300 0.7200 0.6200 0.6895 826,326 +0.02(+2.91%)
May 02, 2025 0.9100 1.210 0.6308 0.6700 23,702,312 -0.11(-14.10%)
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.