Adial Pharmaceuticals Inc... (ADIL)
NASDAQ: ADIL
· Real-Time Price · USD
0.65
-0.13 (-16.67%)
At close: May 02, 2025, 3:59 PM
0.69
5.85%
After-hours: May 02, 2025, 05:56 PM EDT
Adial Pharmaceuticals Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.91 | n/a | 1.21 | n/a | 0.63 | n/a | 0.67 | n/a | n/a | 23,596,822 |
| May 1, 2025 | 0.70 | n/a | 0.86 | n/a | 0.65 | n/a | 0.78 | n/a | 16.42% | 7,024,628 |
| Apr 30, 2025 | 0.69 | 0.69 | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | 0.69 | -11.54% | 27,000 |
| Apr 29, 2025 | 0.69 | 0.69 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 32,000 |
| Apr 28, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.68 | 0.69 | 0.71 | 0.71 | 2.90% | 48,093 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.