Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	0.3650	0.3720	0.3450	0.3703	965,713	+0.02(+4.75%)
Sep 30, 2025	0.3400	0.3599	0.3333	0.3535	890,852	+0.02(+6.35%)
Sep 29, 2025	0.3300	0.3474	0.3290	0.3324	402,583	-0.01(-3.40%)
Sep 26, 2025	0.3350	0.3567	0.3300	0.3441	604,146	+0.01(+2.81%)
Sep 25, 2025	0.3400	0.3417	0.3200	0.3347	881,009	-0.01(-3.74%)
Sep 24, 2025	0.3500	0.3504	0.3430	0.3477	680,716	+0.00(+1.13%)
Sep 23, 2025	0.3440	0.3529	0.3436	0.3438	445,773	+0.00(+0.06%)
Sep 22, 2025	0.3500	0.3600	0.3435	0.3436	460,747	-0.01(-1.83%)
Sep 19, 2025	0.3611	0.3611	0.3435	0.3500	659,789	-0.00(-0.43%)
Sep 18, 2025	0.3524	0.3600	0.3473	0.3515	778,507	+0.00(+1.30%)
Sep 17, 2025	0.3509	0.3550	0.3450	0.3470	455,236	+0.00(+0.00%)
Sep 16, 2025	0.3680	0.3680	0.3412	0.3470	1,701,783	-0.00(-0.86%)
Sep 15, 2025	0.3600	0.3739	0.3415	0.3500	1,050,894	+0.00(+0.00%)
Sep 12, 2025	0.3510	0.3791	0.3451	0.3500	1,049,271	-0.00(-0.74%)
Sep 11, 2025	0.3526	0.3530	0.3481	0.3526	412,239	+0.00(+0.74%)
Sep 10, 2025	0.3590	0.3590	0.3463	0.3500	301,113	+0.00(+0.06%)
Sep 09, 2025	0.3400	0.3600	0.3400	0.3498	508,733	+0.00(+0.09%)
Sep 08, 2025	0.3441	0.3538	0.3396	0.3495	363,687	+0.00(+0.29%)
Sep 05, 2025	0.3416	0.3541	0.3366	0.3485	483,523	+0.00(+0.61%)
Sep 04, 2025	0.3608	0.3723	0.3410	0.3464	760,126	-0.03(-7.38%)
Sep 03, 2025	0.3750	0.3846	0.3621	0.3740	502,226	-0.00(-0.72%)
Sep 02, 2025	0.3870	0.3880	0.3724	0.3767	252,733	-0.00(-0.87%)
Aug 29, 2025	0.3930	0.3930	0.3744	0.3800	340,924	-0.01(-2.26%)
Aug 28, 2025	0.3883	0.3900	0.3781	0.3888	354,798	+0.01(+1.65%)
Aug 27, 2025	0.3800	0.4026	0.3800	0.3825	609,214	-0.00(-0.29%)
Aug 26, 2025	0.3813	0.3838	0.3723	0.3836	254,608	-0.00(-0.05%)
Aug 25, 2025	0.3771	0.3880	0.3650	0.3838	474,979	+0.00(+0.97%)
Aug 22, 2025	0.3700	0.3920	0.3630	0.3801	699,808	+0.01(+2.15%)
Aug 21, 2025	0.3787	0.3850	0.3650	0.3721	424,114	+0.00(+0.03%)
Aug 20, 2025	0.3843	0.3854	0.3611	0.3720	332,334	+0.00(+0.54%)
Aug 19, 2025	0.3700	0.3799	0.3610	0.3700	425,849	-0.01(-2.66%)
Aug 18, 2025	0.3921	0.4049	0.3609	0.3801	1,328,897	-0.01(-3.53%)
Aug 15, 2025	0.3890	0.4099	0.3815	0.3940	669,381	-0.00(-0.13%)
Aug 14, 2025	0.3841	0.4000	0.3764	0.3945	843,787	-0.01(-1.38%)
Aug 13, 2025	0.3950	0.4156	0.3914	0.4000	688,057	+0.01(+1.27%)
Aug 12, 2025	0.3725	0.3982	0.3700	0.3950	585,681	+0.02(+5.53%)
Aug 11, 2025	0.3600	0.3838	0.3487	0.3743	708,978	-0.01(-1.47%)
Aug 08, 2025	0.3800	0.3974	0.3670	0.3799	1,049,584	-0.01(-1.83%)
Aug 07, 2025	0.3921	0.4000	0.3814	0.3870	1,183,986	-0.03(-6.25%)
Aug 06, 2025	0.4420	0.4590	0.3957	0.4128	1,912,241	-0.02(-4.88%)
Aug 05, 2025	0.4010	0.4400	0.4010	0.4340	739,199	+0.02(+4.48%)
Aug 04, 2025	0.4021	0.4350	0.4000	0.4154	1,310,256	-0.04(-8.72%)

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.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today