Adial Pharmaceuticals, Inc - Common Stock (ADIL)

2.2100
-0.2100 (-8.68%)
NASDAQ· Last Trade: Jun 7th, 5:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Adial Pharmaceuticals, Inc - Common Stock (ADIL)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/20262.382.382.202.2147,5512.21
6/04/20262.322.452.252.4228,5642.42
6/03/20262.342.352.252.3221,5712.32
6/02/20262.462.462.352.3622,1102.36
6/01/20262.402.502.332.4542,4662.45
5/29/20262.492.502.322.4042,7712.40
5/28/20262.392.562.292.5390,4422.53
5/27/20262.232.422.182.3987,5392.39
5/26/20262.082.281.952.24177,5392.24
5/22/20262.262.372.002.08144,6842.08
5/21/20262.352.392.102.30172,6592.30
5/20/20262.102.381.942.35324,6502.35
5/19/20261.642.241.642.061,777,8102.06
5/18/20261.411.641.411.61355,6641.61
5/15/20261.361.391.311.3881,2511.38
5/14/20261.371.381.321.3668,4551.36
5/13/20261.371.441.361.3855,6251.38
5/12/20261.411.441.351.3843,4961.38
5/11/20261.471.491.421.4482,1701.44
5/08/20261.451.491.401.43122,8011.43
5/07/20261.611.621.381.42202,3911.42
5/06/20261.611.651.561.58140,6831.58
5/05/20261.601.641.581.6058,8171.60
5/04/20261.581.641.551.60155,0891.60
5/01/20261.551.601.521.5561,9161.55
4/30/20261.551.581.511.5487,5741.54
4/29/20261.591.591.541.5568,7471.55
4/28/20261.571.581.531.5660,7941.56
4/27/20261.611.611.551.5666,7011.56
4/24/20261.561.591.551.5862,2751.58
4/23/20261.621.621.511.5679,9221.56
4/22/20261.661.661.531.57293,1011.57
4/21/20261.651.671.571.59177,5601.59
4/20/20261.621.661.581.6365,9191.63
4/17/20261.631.661.601.6377,7681.63
4/16/20261.621.651.591.6276,2231.62
4/15/20261.611.701.591.62109,1651.62
4/14/20261.591.641.571.5857,9581.58
4/13/20261.581.631.561.5744,7361.57
4/10/20261.591.591.541.5748,0981.57
4/09/20261.621.651.561.56124,4811.56
4/08/20261.701.791.611.65117,1961.65
4/07/20261.771.771.631.64141,6961.64
4/06/20261.731.891.731.75166,7011.75
4/02/20261.691.751.671.6948,5771.69
4/01/20261.791.801.711.7345,4481.73
3/31/20261.701.851.701.79102,0891.79
3/30/20261.661.801.601.71130,9501.71
3/27/20261.721.721.611.6455,1321.64
3/26/20261.751.781.721.7269,5241.72
3/25/20261.721.831.701.7379,9331.73
3/24/20261.811.841.691.6967,1191.69
3/23/20261.911.951.811.8447,9161.84
3/20/20261.912.081.901.99177,9091.99
3/19/20261.741.871.691.8736,5421.87
3/18/20261.901.901.671.7060,2871.70
3/17/20261.951.951.851.8921,9751.89
3/16/20261.901.921.821.8549,0051.85
3/13/20261.891.981.871.9631,6051.96
3/12/20261.981.981.781.8744,9811.87
3/11/20261.902.041.781.97114,6061.97
3/10/20261.701.841.651.8354,1591.83
3/09/20261.791.811.541.72124,0031.72