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)

0.3151 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 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 (%)
Dec 03, 2025 0.2970 0.3168 0.2970 0.3151 237,851 +0.00(+0.70%)
Dec 02, 2025 0.3145 0.3199 0.3059 0.3129 93,684 -0.00(-0.03%)
Dec 01, 2025 0.3161 0.3204 0.3101 0.3130 154,806 -0.00(-0.19%)
Nov 28, 2025 0.3100 0.3209 0.3061 0.3136 298,765 +0.00(+1.16%)
Nov 26, 2025 0.2856 0.3287 0.2802 0.3100 528,355 +0.00(+0.98%)
Nov 25, 2025 0.3238 0.3239 0.2921 0.3070 688,295 -0.02(-5.25%)
Nov 24, 2025 0.3000 0.3240 0.2937 0.3240 376,564 +0.02(+7.61%)
Nov 21, 2025 0.2900 0.3091 0.2830 0.3011 1,586,933 +0.00(+0.84%)
Nov 20, 2025 0.3072 0.3200 0.2932 0.2986 249,365 -0.02(-5.72%)
Nov 19, 2025 0.3100 0.3207 0.3000 0.3167 215,485 +0.01(+2.00%)
Nov 18, 2025 0.3100 0.3257 0.2915 0.3105 436,279 -0.00(-0.03%)
Nov 17, 2025 0.3250 0.3298 0.3103 0.3106 181,610 -0.01(-4.46%)
Nov 14, 2025 0.3130 0.3300 0.3100 0.3251 358,523 +0.01(+1.91%)
Nov 13, 2025 0.3203 0.3293 0.3136 0.3190 213,585 -0.01(-3.01%)
Nov 12, 2025 0.3456 0.3500 0.3238 0.3289 186,343 -0.00(-0.96%)
Nov 11, 2025 0.3200 0.3363 0.3190 0.3321 180,337 +0.01(+2.72%)
Nov 10, 2025 0.3256 0.3299 0.3184 0.3233 235,644 -0.00(-0.71%)
Nov 07, 2025 0.3210 0.3268 0.3130 0.3256 249,721 -0.00(-0.43%)
Nov 06, 2025 0.3351 0.3414 0.3250 0.3270 211,379 -0.01(-1.65%)
Nov 05, 2025 0.3360 0.3417 0.3222 0.3325 340,519 +0.01(+2.21%)
Nov 04, 2025 0.3310 0.3470 0.3250 0.3253 435,090 -0.02(-5.71%)
Nov 03, 2025 0.3496 0.3500 0.3340 0.3450 385,523 -0.00(-1.32%)
Oct 31, 2025 0.3500 0.3588 0.3443 0.3496 404,578 -0.01(-1.99%)
Oct 30, 2025 0.3502 0.3689 0.3401 0.3567 774,570 +0.01(+1.86%)
Oct 29, 2025 0.3682 0.3720 0.3460 0.3502 644,441 -0.03(-7.21%)
Oct 28, 2025 0.3500 0.3810 0.3500 0.3774 735,835 +0.01(+3.43%)
Oct 27, 2025 0.3600 0.3758 0.3550 0.3649 664,724 +0.00(+0.63%)
Oct 24, 2025 0.3600 0.3650 0.3480 0.3626 512,969 +0.00(+1.03%)
Oct 23, 2025 0.3564 0.3640 0.3455 0.3589 488,474 +0.00(+0.70%)
Oct 22, 2025 0.3900 0.3900 0.3450 0.3564 644,586 -0.00(-0.28%)
Oct 21, 2025 0.3690 0.3697 0.3500 0.3574 411,478 -0.01(-1.62%)
Oct 20, 2025 0.3900 0.3890 0.3473 0.3633 572,277 +0.00(+0.94%)
Oct 17, 2025 0.3725 0.3799 0.3517 0.3599 267,822 -0.01(-3.36%)
Oct 16, 2025 0.3960 0.3960 0.3568 0.3724 480,165 -0.01(-3.55%)
Oct 15, 2025 0.3800 0.4075 0.3741 0.3861 998,202 +0.01(+3.40%)
Oct 14, 2025 0.3797 0.3801 0.3400 0.3734 977,357 +0.00(+0.89%)
Oct 13, 2025 0.3742 0.3800 0.3650 0.3701 335,863 -0.01(-2.96%)
Oct 10, 2025 0.4200 0.4229 0.3640 0.3814 1,224,406 -0.04(-9.02%)
Oct 09, 2025 0.4120 0.4300 0.4011 0.4192 1,952,995 +0.02(+4.67%)
Oct 08, 2025 0.3900 0.4013 0.3800 0.4005 426,898 +0.01(+2.85%)
Oct 07, 2025 0.4000 0.4050 0.3657 0.3894 575,078 -0.01(-3.01%)
Oct 06, 2025 0.4100 0.4095 0.3850 0.4015 541,808 +0.00(+0.78%)
Oct 03, 2025 0.4100 0.4100 0.3950 0.3984 714,064 -0.00(-0.90%)
Oct 02, 2025 0.3900 0.4040 0.3750 0.4020 1,082,294 +0.03(+8.56%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.