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

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

0.7000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 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 (%)
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%)
May 01, 2025 0.7000 0.8550 0.6505 0.7800 6,771,267 +0.09(+13.04%)
Apr 30, 2025 0.6935 0.7200 0.6850 0.6900 26,970 +0.00(+0.54%)
Apr 29, 2025 0.6900 0.7199 0.6854 0.6863 31,966 -0.03(-3.88%)
Apr 28, 2025 0.7199 0.7200 0.6850 0.7140 48,018 +0.03(+4.23%)
Apr 25, 2025 0.7000 0.7200 0.6824 0.6850 20,463 -0.03(-4.20%)
Apr 24, 2025 0.7400 0.7400 0.7010 0.7150 8,869 +0.01(+2.13%)
Apr 23, 2025 0.6900 0.7399 0.6638 0.7001 36,607 +0.02(+3.29%)
Apr 22, 2025 0.6900 0.7090 0.6600 0.6778 34,607 +0.03(+4.28%)
Apr 21, 2025 0.7400 0.7350 0.6500 0.6500 45,316 -0.04(-5.25%)
Apr 17, 2025 0.7000 0.7300 0.6800 0.6860 18,497 -0.03(-4.31%)
Apr 16, 2025 0.7297 0.7297 0.7005 0.7169 6,317 -0.01(-1.75%)
Apr 15, 2025 0.6910 0.7349 0.6910 0.7297 17,079 +0.00(+0.68%)
Apr 14, 2025 0.7118 0.7468 0.6900 0.7248 15,647 +0.01(+2.08%)
Apr 11, 2025 0.7380 0.7650 0.6970 0.7100 41,734 -0.01(-0.71%)
Apr 10, 2025 0.7400 0.7590 0.7100 0.7151 32,910 -0.04(-5.78%)
Apr 09, 2025 0.7600 0.7600 0.7000 0.7590 59,100 -0.00(-0.13%)
Apr 08, 2025 0.7200 0.7950 0.6527 0.7600 160,628 +0.04(+5.56%)
Apr 07, 2025 0.6400 0.7200 0.5759 0.7200 130,866 +0.09(+13.73%)
Apr 04, 2025 0.6500 0.6999 0.6200 0.6331 58,426 -0.04(-6.18%)
Apr 03, 2025 0.6800 0.6999 0.6400 0.6748 25,157 -0.02(-2.20%)
Apr 02, 2025 0.6560 0.7200 0.6320 0.6900 39,092 +0.03(+5.18%)
Apr 01, 2025 0.6230 0.6560 0.6218 0.6560 21,887 +0.02(+3.44%)
Mar 31, 2025 0.6683 0.6683 0.6220 0.6342 72,666 -0.03(-4.96%)
Mar 28, 2025 0.6500 0.6940 0.6430 0.6673 97,288 +0.02(+2.66%)
Mar 27, 2025 0.6900 0.7007 0.6410 0.6500 85,530 -0.05(-7.24%)
Mar 26, 2025 0.7100 0.7270 0.6921 0.7007 12,754 -0.01(-1.31%)
Mar 25, 2025 0.6900 0.7389 0.6760 0.7100 89,134 +0.00(+0.00%)
Mar 24, 2025 0.7110 0.7220 0.6707 0.7100 137,713 -0.03(-3.79%)
Mar 21, 2025 0.7000 0.7400 0.6945 0.7380 68,676 +0.02(+2.64%)
Mar 20, 2025 0.7300 0.7300 0.6892 0.7190 109,239 -0.01(-0.75%)
Mar 19, 2025 0.7000 0.7400 0.7000 0.7244 32,686 -0.01(-1.71%)
Mar 18, 2025 0.7100 0.7440 0.6960 0.7370 54,913 +0.01(+1.24%)
Mar 17, 2025 0.7000 0.7347 0.6820 0.7280 66,344 +0.03(+4.91%)
Mar 14, 2025 0.6900 0.7190 0.6600 0.6939 99,352 +0.02(+3.57%)
Mar 13, 2025 0.7050 0.7050 0.6504 0.6700 31,791 -0.02(-2.47%)
Mar 12, 2025 0.6300 0.6900 0.6250 0.6870 74,868 +0.05(+8.39%)
Mar 11, 2025 0.7040 0.7540 0.6140 0.6338 208,766 -0.09(-11.97%)
Mar 10, 2025 0.7274 0.7515 0.7100 0.7200 53,270 -0.03(-3.99%)
Mar 07, 2025 0.7281 0.7898 0.7000 0.7499 70,385 -0.00(-0.01%)
Mar 06, 2025 0.7500 0.7700 0.7220 0.7500 43,870 -0.02(-2.60%)
Mar 05, 2025 0.7440 0.7784 0.7220 0.7700 37,674 +0.02(+2.65%)
Mar 04, 2025 0.7940 0.7942 0.7010 0.7501 115,324 +0.02(+2.61%)
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.