Adial Pharmaceuticals, Inc - Common Stock (ADIL)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.66	0.72	0.63	0.69	39,092	0.69
4/01/2025	0.62	0.66	0.62	0.66	21,887	0.66
3/31/2025	0.67	0.67	0.62	0.63	72,666	0.63
3/28/2025	0.65	0.69	0.64	0.67	97,288	0.67
3/27/2025	0.69	0.70	0.64	0.65	85,530	0.65
3/26/2025	0.71	0.73	0.69	0.70	12,754	0.70
3/25/2025	0.69	0.74	0.68	0.71	89,134	0.71
3/24/2025	0.71	0.72	0.67	0.71	137,713	0.71
3/21/2025	0.70	0.74	0.69	0.74	68,676	0.74
3/20/2025	0.73	0.73	0.69	0.72	109,239	0.72
3/19/2025	0.70	0.74	0.70	0.72	32,686	0.72
3/18/2025	0.71	0.74	0.70	0.74	54,913	0.74
3/17/2025	0.70	0.73	0.68	0.73	66,344	0.73
3/14/2025	0.69	0.72	0.66	0.69	99,352	0.69
3/13/2025	0.70	0.70	0.65	0.67	31,791	0.67
3/12/2025	0.63	0.69	0.63	0.69	74,868	0.69
3/11/2025	0.70	0.75	0.61	0.63	208,766	0.63
3/10/2025	0.73	0.75	0.71	0.72	53,270	0.72
3/07/2025	0.73	0.79	0.70	0.75	70,385	0.75
3/06/2025	0.75	0.77	0.72	0.75	43,870	0.75
3/05/2025	0.74	0.78	0.72	0.77	37,674	0.77
3/04/2025	0.79	0.79	0.70	0.75	115,324	0.75
3/03/2025	0.76	0.79	0.72	0.73	138,026	0.73
2/28/2025	0.77	0.80	0.75	0.79	99,888	0.79
2/27/2025	0.82	0.82	0.77	0.77	236,423	0.77
2/26/2025	0.81	0.89	0.80	0.83	780,949	0.83
2/25/2025	0.95	1.30	0.81	0.92	42,522,592	0.92
2/24/2025	0.76	0.77	0.73	0.77	75,802	0.77
2/21/2025	0.76	0.79	0.76	0.79	40,433	0.79
2/20/2025	0.79	0.80	0.76	0.77	105,159	0.77
2/19/2025	0.81	0.85	0.77	0.82	585,007	0.82
2/18/2025	0.76	0.80	0.75	0.79	72,588	0.79
2/14/2025	0.76	0.78	0.72	0.74	83,762	0.74
2/13/2025	0.78	0.80	0.75	0.79	92,719	0.79
2/12/2025	0.78	0.79	0.74	0.78	208,061	0.78
2/11/2025	0.77	0.78	0.73	0.78	46,971	0.78
2/10/2025	0.80	0.80	0.76	0.78	41,495	0.78
2/07/2025	0.78	0.81	0.77	0.77	39,566	0.77
2/06/2025	0.81	0.81	0.77	0.79	40,294	0.79
2/05/2025	0.77	0.82	0.77	0.82	82,844	0.82
2/04/2025	0.81	0.83	0.76	0.78	117,674	0.78
2/03/2025	0.84	0.84	0.80	0.83	50,087	0.83
1/31/2025	0.81	0.84	0.81	0.83	79,390	0.83
1/30/2025	0.86	0.87	0.79	0.83	129,022	0.83
1/29/2025	0.86	0.95	0.80	0.86	815,788	0.86
1/28/2025	0.95	0.95	0.72	0.83	629,956	0.83
1/27/2025	0.96	0.97	0.92	0.95	53,006	0.95
1/24/2025	1.00	1.01	0.96	0.98	117,460	0.98
1/23/2025	0.96	1.00	0.96	0.98	16,963	0.98
1/22/2025	0.97	1.02	0.95	0.96	62,018	0.96
1/21/2025	1.02	1.02	0.96	0.97	96,665	0.97
1/17/2025	1.02	1.02	0.96	0.96	100,988	0.96
1/16/2025	1.01	1.06	1.00	1.04	54,114	1.04
1/15/2025	1.03	1.03	0.99	1.02	62,857	1.02
1/14/2025	1.01	1.04	1.01	1.02	21,095	1.02
1/13/2025	0.99	1.04	0.99	1.01	42,330	1.01
1/10/2025	1.03	1.03	0.99	1.02	91,262	1.02
1/08/2025	1.07	1.07	1.02	1.02	55,764	1.02
1/07/2025	1.04	1.10	1.03	1.07	88,359	1.07
1/06/2025	1.08	1.10	1.06	1.08	75,287	1.08
1/03/2025	1.07	1.10	1.05	1.09	75,984	1.09