Dark

ADIL
Adial Pharmaceuticals, Inc
stock NASDAQ

At Close

Jun 18, 2025 3:59:54 PM EDT

0.2400USD-1.621%(-0.0039)4,021,213

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 18, 2025 9:25:30 AM EDT

0.2400USD-0.249%(-0.0006)104,833

After-hours

Jun 18, 2025 4:53:30 PM EDT

0.2400USD+1.394%(0.0000)43,024

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	0.250000	0.261100	0.220000	0.239000	-0.665%	4,021,213	0.000%
2025-06-17	0.230000	0.251000	0.222000	0.240600	-25.992%	7,181,827	-0.665%
2025-06-16	0.354600	0.354600	0.323000	0.325100	-7.141%	920,182	-26.484%
2025-06-13	0.435000	0.439600	0.350000	0.350100	-21.940%	1,814,659	-31.734%
2025-06-12	0.430000	0.461000	0.430000	0.448500	-0.950%	689,331	-46.711%
2025-06-11	0.562200	0.568800	0.378200	0.452800	-23.771%	13,921,051	-47.217%
2025-06-10	0.557600	0.600000	0.550000	0.594000	+3.340%	197,976	-59.764%
2025-06-09	0.570100	0.600000	0.558200	0.574800	+0.507%	202,473	-58.420%
2025-06-06	0.650000	0.687900	0.513148	0.571900	-13.112%	829,826	-58.209%
2025-06-05	0.651000	0.670000	0.651000	0.658200	-1.467%	47,632	-63.689%
2025-06-04	0.660000	0.670000	0.646000	0.668000	+1.443%	45,055	-64.222%
2025-06-03	0.674700	0.689000	0.650000	0.658500	-5.334%	373,541	-63.705%
2025-06-02	0.685000	0.700000	0.655100	0.695600	+1.547%	189,685	-65.641%
2025-05-30	0.687100	0.739200	0.650300	0.685000	-0.436%	473,761	-65.109%
2025-05-29	0.710000	0.720000	0.660000	0.688000	+1.176%	90,855	-65.262%
2025-05-28	0.660000	0.680000	0.640000	0.680000	+1.493%	67,949	-64.853%
2025-05-27	0.690000	0.697412	0.650000	0.670000	-2.870%	123,930	-64.328%
2025-05-23	0.720000	0.720000	0.660000	0.689800	-4.061%	96,963	-65.352%
2025-05-22	0.719000	0.722500	0.670000	0.719000	+1.012%	63,488	-66.759%
2025-05-21	0.730000	0.730000	0.690000	0.711800	-2.023%	106,862	-66.423%
2025-05-20	0.710000	0.740000	0.660000	0.726500	+3.786%	246,832	-67.103%
2025-05-19	0.670000	0.700000	0.660000	0.700000	+6.415%	163,504	-65.857%
2025-05-16	0.675000	0.675000	0.640100	0.657800	-0.333%	81,909	-63.667%
2025-05-15	0.675000	0.675000	0.630000	0.660000	+1.538%	70,099	-63.788%
2025-05-14	0.650000	0.665000	0.610600	0.650000	+2.524%	107,375	-63.231%
2025-05-13	0.640700	0.680000	0.598000	0.634000	+3.764%	372,202	-62.303%
2025-05-12	0.601200	0.625601	0.596300	0.611000	+1.630%	210,683	-60.884%
2025-05-09	0.591000	0.630000	0.570400	0.601200	-3.032%	169,397	-60.246%
2025-05-08	0.640000	0.663700	0.600000	0.620000	-4.850%	327,864	-61.452%
2025-05-07	0.677700	0.690000	0.634700	0.651600	-5.906%	264,448	-63.321%
2025-05-06	0.660000	0.696900	0.636000	0.692500	+0.435%	355,322	-65.487%
2025-05-05	0.627000	0.720000	0.620000	0.689500	+2.910%	830,772	-65.337%
2025-05-02	0.908000	1.210000	0.630800	0.670000	-14.103%	23,700,358	-64.328%
2025-05-01	0.700000	0.855000	0.650500	0.780000	+13.043%	7,024,628	-69.359%
2025-04-30	0.693500	0.720000	0.685000	0.690000	+0.539%	26,970	-65.362%
2025-04-29	0.692000	0.719900	0.685400	0.686300	-3.880%	31,966	-65.176%
2025-04-28	0.719900	0.720000	0.685000	0.714000	+4.234%	48,093	-66.527%
2025-04-25	0.700000	0.720000	0.682395	0.685000	-4.196%	20,463	-65.109%
2025-04-24	0.740000	0.740000	0.701000	0.715000	+2.128%	9,484	-66.573%
2025-04-23	0.690000	0.739900	0.663800	0.700100	+3.290%	36,607	-65.862%
2025-04-22	0.690000	0.709000	0.660000	0.677800	+4.277%	35,607	-64.739%
2025-04-21	0.735000	0.735000	0.650000	0.650000	-5.248%	45,366	-63.231%
2025-04-17	0.700000	0.730000	0.680000	0.686000	-4.310%	18,497	-65.160%
2025-04-16	0.729700	0.729700	0.700500	0.716900	-1.754%	6,317	-66.662%
2025-04-15	0.691000	0.734900	0.691000	0.729700	+0.676%	17,079	-67.247%
2025-04-14	0.711800	0.746762	0.690000	0.724800	+2.085%	15,647	-67.025%
2025-04-11	0.738000	0.765000	0.697000	0.710000	-0.713%	41,734	-66.338%
2025-04-10	0.740000	0.759000	0.710000	0.715100	-5.784%	32,910	-66.578%
2025-04-09	0.760000	0.760000	0.700000	0.759000	-0.132%	59,100	-68.511%
2025-04-08	0.720000	0.795000	0.652700	0.760000	+5.556%	160,828	-68.553%
2025-04-07	0.642000	0.720000	0.575900	0.720000	+13.726%	130,866	-66.806%
2025-04-04	0.650000	0.699900	0.620000	0.633101	-6.179%	58,426	-62.249%
2025-04-03	0.680000	0.699900	0.640000	0.674800	-2.203%	25,157	-64.582%
2025-04-02	0.656000	0.720000	0.632000	0.690000	+5.183%	39,092	-65.362%
2025-04-01	0.623000	0.656000	0.621775	0.656000	+3.437%	21,887	-63.567%
2025-03-31	0.668300	0.668300	0.622000	0.634200	-4.960%	72,666	-62.315%
2025-03-28	0.650000	0.694000	0.643000	0.667300	+2.662%	97,288	-64.184%
2025-03-27	0.685000	0.700700	0.641000	0.650000	-7.236%	85,530	-63.231%
2025-03-26	0.710000	0.727000	0.692100	0.700700	-1.310%	12,754	-65.891%
2025-03-25	0.690000	0.738900	0.676000	0.710000	0.000%	89,134	-66.338%
2025-03-24	0.711000	0.722000	0.670700	0.710000	-3.794%	137,713	-66.338%
2025-03-21	0.700000	0.740000	0.694500	0.738000	+2.643%	68,676	-67.615%
2025-03-20	0.730000	0.730000	0.689200	0.719000	-0.745%	109,240	-66.759%
2025-03-19	0.700000	0.740000	0.700000	0.724400	-1.710%	32,758	-67.007%
2025-03-18	0.711900	0.744000	0.696000	0.737000	+1.236%	54,913	-67.571%
2025-03-17	0.698000	0.734700	0.682000	0.728000	+4.914%	66,344	-67.170%
2025-03-14	0.690000	0.719000	0.660000	0.693900	+3.567%	99,352	-65.557%
2025-03-13	0.705000	0.705000	0.650400	0.670000	-2.475%	32,492	-64.328%
2025-03-12	0.625000	0.690000	0.625000	0.687000	+8.394%	75,565	-65.211%
2025-03-11	0.704000	0.754000	0.614000	0.633800	-11.972%	208,860	-62.291%
2025-03-10	0.727400	0.751500	0.710000	0.720000	-3.987%	55,293	-66.806%
2025-03-07	0.728100	0.789800	0.700000	0.749900	-0.013%	70,385	-68.129%
2025-03-06	0.750000	0.770000	0.722000	0.750000	-2.597%	47,239	-68.133%
2025-03-05	0.744000	0.778400	0.722000	0.770000	+2.653%	39,254	-68.961%
2025-03-04	0.794000	0.794200	0.701000	0.750100	+2.613%	115,604	-68.138%
2025-03-03	0.761000	0.789500	0.722000	0.731000	-6.879%	138,046	-67.305%
2025-02-28	0.767500	0.800000	0.750000	0.785000	+1.948%	99,888	-69.554%
2025-02-27	0.820000	0.823600	0.770000	0.770000	-7.718%	238,977	-68.961%
2025-02-26	0.811700	0.894000	0.800000	0.834400	-9.589%	781,925	-71.357%
2025-02-25	0.948500	1.300000	0.810000	0.922900	+20.641%	42,631,456	-74.103%
2025-02-24	0.755300	0.772647	0.729000	0.765000	-2.672%	75,804	-68.758%
2025-02-21	0.763700	0.790000	0.761000	0.786000	+2.211%	40,433	-69.593%
2025-02-20	0.790000	0.798900	0.755000	0.769000	-5.714%	108,810	-68.921%
2025-02-19	0.810000	0.850000	0.770000	0.815600	+3.214%	589,289	-70.696%
2025-02-18	0.760000	0.800000	0.750100	0.790200	+6.611%	72,594	-69.754%
2025-02-14	0.760400	0.775251	0.718300	0.741200	-5.939%	83,762	-67.755%
2025-02-13	0.778200	0.799900	0.750000	0.788000	+1.468%	92,721	-69.670%
2025-02-12	0.778500	0.790000	0.740000	0.776600	-0.231%	210,571	-69.225%
2025-02-11	0.770000	0.778500	0.730000	0.778400	-0.013%	46,984	-69.296%
2025-02-10	0.800000	0.800000	0.755000	0.778500	+0.764%	41,495	-69.300%
2025-02-07	0.775000	0.806369	0.770000	0.772601	-2.202%	39,566	-69.066%
2025-02-06	0.809700	0.810000	0.770000	0.790000	-3.458%	40,817	-69.747%
2025-02-05	0.767600	0.818300	0.765000	0.818300	+4.924%	82,849	-70.793%
2025-02-04	0.805000	0.830000	0.762200	0.779900	-5.923%	118,095	-69.355%
2025-02-03	0.840000	0.840000	0.802000	0.829000	-0.120%	58,790	-71.170%
2025-01-31	0.810000	0.840000	0.805000	0.830000	0.000%	79,390	-71.205%
2025-01-30	0.860000	0.872624	0.793965	0.830000	-3.376%	130,028	-71.205%
2025-01-29	0.861000	0.949800	0.800000	0.859000	+3.494%	819,914	-72.177%
2025-01-28	0.950000	0.950000	0.715100	0.830000	-12.659%	630,271	-71.205%
2025-01-27	0.960000	0.974100	0.920000	0.950300	-2.842%	53,106	-74.850%
2025-01-24	1.000000	1.009900	0.960000	0.978100	-0.194%	117,460	-75.565%
2025-01-23	0.964000	0.999800	0.964000	0.980000	+1.660%	17,083	-75.612%
2025-01-22	0.973000	1.020000	0.950000	0.964000	-0.874%	62,018	-75.207%
2025-01-21	1.020000	1.020000	0.961700	0.972500	+1.302%	96,775	-75.424%
2025-01-17	1.020000	1.025000	0.960000	0.960000	-7.692%	100,988	-75.104%
2025-01-16	1.010000	1.058300	1.000000	1.040000	+1.961%	56,435	-77.019%
2025-01-15	1.030000	1.030000	0.992600	1.020000	0.000%	64,891	-76.569%
2025-01-14	1.010000	1.040000	1.010000	1.020000	+0.990%	21,095	-76.569%
2025-01-13	0.990000	1.040000	0.990000	1.010000	-0.980%	42,335	-76.337%
2025-01-10	1.030000	1.035000	0.991100	1.020000	0.000%	91,262	-76.569%
2025-01-08	1.070000	1.074900	1.020000	1.020000	-4.673%	55,764	-76.569%
2025-01-07	1.040000	1.100000	1.030000	1.070000	-0.816%	88,359	-77.664%
2025-01-06	1.080000	1.100000	1.060000	1.078800	-1.028%	75,413	-77.846%
2025-01-03	1.070000	1.100000	1.050000	1.090000	+2.782%	75,984	-78.073%
2025-01-02	1.010000	1.130000	1.010000	1.060500	+5.000%	94,216	-77.463%
2024-12-31	1.020000	1.040000	0.970000	1.010000	-1.942%	132,260	-76.337%
2024-12-30	1.030000	1.075900	1.010000	1.030000	+0.980%	161,828	-76.796%
2024-12-27	1.050000	1.060000	1.005900	1.020000	-2.857%	115,657	-76.569%
2024-12-26	1.040000	1.070000	1.020000	1.050000	0.000%	59,577	-77.238%
2024-12-24	1.040000	1.050000	1.010000	1.050000	+1.942%	62,597	-77.238%
2024-12-23	1.050000	1.068900	1.010000	1.030000	-3.738%	66,827	-76.796%
2024-12-20	1.040000	1.070000	1.000000	1.070000	+1.905%	135,264	-77.664%
2024-12-19	1.080000	1.110000	1.050000	1.050000	-5.405%	117,299	-77.238%
2024-12-18	1.110000	1.160000	1.089000	1.110000	-1.770%	108,833	-78.468%
2024-12-17	1.100000	1.130000	1.070000	1.130000	+3.196%	145,361	-78.850%
2024-12-16	1.100000	1.107600	1.070000	1.095000	+0.459%	68,847	-78.174%
2024-12-13	1.080000	1.090000	1.060600	1.090000	0.000%	38,076	-78.073%
2024-12-12	1.120000	1.120000	1.050000	1.090000	-0.909%	136,320	-78.073%
2024-12-11	1.160000	1.200000	1.070000	1.100000	-6.780%	204,464	-78.273%
2024-12-10	1.260000	1.270000	1.140000	1.180000	-4.065%	142,284	-79.746%
2024-12-09	1.250000	1.250000	1.170000	1.230000	+2.500%	123,472	-80.569%
2024-12-06	1.150000	1.200000	1.110000	1.200000	+4.348%	169,041	-80.083%
2024-12-05	1.230000	1.230000	1.110000	1.150000	-3.361%	208,569	-79.217%
2024-12-04	1.140000	1.300000	1.130000	1.190000	+7.207%	944,484	-79.916%
2024-12-03	1.110000	1.180000	1.040000	1.110000	+3.738%	904,381	-78.468%
2024-12-02	1.000000	1.070000	1.000000	1.070000	+7.000%	174,270	-77.664%
2024-11-29	1.000000	1.010000	0.990000	1.000000	+0.908%	132,637	-76.100%
2024-11-27	1.020000	1.020000	0.980000	0.991000	-0.900%	143,925	-75.883%
2024-11-26	0.999000	1.020000	0.990200	1.000000	-0.990%	78,403	-76.100%
2024-11-25	0.999000	1.020000	0.999000	1.010000	0.000%	110,868	-76.337%
2024-11-22	1.020000	1.020000	0.990000	1.010000	-0.980%	149,480	-76.337%
2024-11-21	1.010000	1.020000	0.999700	1.020000	0.000%	58,053	-76.569%
2024-11-20	1.010000	1.020000	0.992400	1.020000	+0.990%	97,233	-76.569%
2024-11-19	1.010000	1.030000	1.000000	1.010000	0.000%	173,023	-76.337%
2024-11-18	1.030000	1.035000	1.000000	1.010000	-4.717%	208,374	-76.337%
2024-11-15	1.150000	1.150000	1.040000	1.060000	-7.018%	271,303	-77.453%
2024-11-14	1.100000	1.280000	1.000000	1.140000	+15.035%	1,877,510	-79.035%
2024-11-13	1.020000	1.029900	0.980000	0.991000	-2.843%	108,336	-75.883%
2024-11-12	1.010000	1.030000	1.000100	1.020000	+0.990%	74,821	-76.569%
2024-11-11	1.020000	1.034900	1.010000	1.010000	-2.885%	51,280	-76.337%
2024-11-08	1.060000	1.070000	1.000000	1.040000	-2.804%	146,345	-77.019%
2024-11-07	1.020000	1.090000	0.997500	1.070000	+5.941%	195,892	-77.664%
2024-11-06	1.020000	1.040000	0.969600	1.010000	0.000%	125,856	-76.337%
2024-11-05	1.010000	1.020000	0.992200	1.010000	+0.498%	29,369	-76.337%
2024-11-04	1.000000	1.020000	0.999000	1.005000	-0.495%	37,303	-76.219%
2024-11-01	0.999000	1.020000	0.977000	1.010000	+1.000%	37,662	-76.337%
2024-10-31	0.980000	1.020000	0.975300	1.000000	+0.452%	56,075	-76.100%
2024-10-30	1.010000	1.020000	0.985000	0.995500	-2.402%	67,082	-75.992%
2024-10-29	1.050000	1.070000	1.010000	1.020000	-1.923%	84,856	-76.569%
2024-10-28	1.090000	1.090000	1.000000	1.040000	-5.455%	182,821	-77.019%
2024-10-25	1.100000	1.130000	1.080000	1.100000	0.000%	89,383	-78.273%
2024-10-24	1.100000	1.129000	1.080000	1.100000	+2.804%	129,430	-78.273%
2024-10-23	1.150000	1.150000	1.050000	1.070000	-8.547%	183,839	-77.664%
2024-10-22	1.070000	1.180000	1.054100	1.170000	+9.346%	397,338	-79.573%
2024-10-21	1.040000	1.100000	1.030000	1.070000	+5.941%	297,521	-77.664%
2024-10-18	0.978400	1.050100	0.970100	1.010000	+4.113%	241,105	-76.337%
2024-10-17	1.040000	1.040000	0.950000	0.970100	-5.816%	324,330	-75.363%
2024-10-16	0.965600	1.030000	0.950000	1.030000	+8.421%	148,493	-76.796%
2024-10-15	0.960000	0.977401	0.940300	0.950000	-2.314%	73,257	-74.842%
2024-10-14	0.955000	0.999900	0.955000	0.972500	+2.368%	111,316	-75.424%
2024-10-11	0.950000	0.980000	0.949500	0.950000	0.000%	33,643	-74.842%
2024-10-10	0.940000	0.960000	0.935500	0.950000	+0.011%	56,448	-74.842%
2024-10-09	0.950001	0.960000	0.940000	0.949900	+0.200%	65,102	-74.839%
2024-10-08	0.955000	0.959900	0.940000	0.948000	-0.733%	57,268	-74.789%
2024-10-07	0.960000	0.982424	0.955000	0.955000	-1.658%	46,153	-74.974%
2024-10-04	0.980000	0.980000	0.935600	0.971100	+0.362%	50,914	-75.389%
2024-10-03	0.967800	0.979000	0.960000	0.967600	+1.799%	36,162	-75.300%
2024-10-02	0.977000	0.984900	0.950200	0.950500	-2.353%	36,439	-74.855%
2024-10-01	1.020000	1.020000	0.950000	0.973400	-2.563%	66,510	-75.447%
2024-09-30	1.010000	1.010000	0.965000	0.999000	-1.089%	75,779	-76.076%
2024-09-27	1.010000	1.040000	0.990000	1.010000	+0.970%	58,377	-76.337%
2024-09-26	1.060000	1.060000	1.000000	1.000300	-3.817%	98,748	-76.107%
2024-09-25	1.040000	1.067200	1.020100	1.040000	-0.952%	66,799	-77.019%
2024-09-24	1.050000	1.080000	1.040000	1.050000	-0.943%	53,377	-77.238%
2024-09-23	1.050000	1.090000	1.050000	1.060000	+0.952%	39,658	-77.453%
2024-09-20	1.050000	1.090000	1.040600	1.050000	0.000%	79,313	-77.238%
2024-09-19	1.100000	1.100000	1.050000	1.050000	-2.778%	220,209	-77.238%
2024-09-18	1.110000	1.110000	1.080000	1.080000	-1.818%	86,538	-77.870%
2024-09-17	1.120000	1.120000	1.060000	1.100000	+0.917%	144,321	-78.273%
2024-09-16	1.060000	1.120000	1.060000	1.090000	+0.926%	124,580	-78.073%
2024-09-13	1.099000	1.100000	1.062000	1.080000	-0.917%	69,212	-77.870%
2024-09-12	1.100000	1.110000	1.060000	1.090000	-0.909%	108,255	-78.073%
2024-09-11	1.024900	1.110000	1.020000	1.100000	+8.911%	344,208	-78.273%
2024-09-10	1.010000	1.030000	0.992500	1.010000	0.000%	53,369	-76.337%
2024-09-09	1.000000	1.020000	0.963200	1.010000	+1.000%	80,548	-76.337%
2024-09-06	1.010000	1.040000	0.980000	1.000000	-1.961%	74,900	-76.100%
2024-09-05	1.020000	1.040000	1.000000	1.020000	-1.923%	77,590	-76.569%
2024-09-04	1.008300	1.040000	0.970000	1.040000	+4.000%	233,825	-77.019%
2024-09-03	0.990000	1.030000	0.960000	1.000000	+1.937%	97,826	-76.100%
2024-08-30	0.975000	1.000000	0.950000	0.981000	-0.809%	78,749	-75.637%
2024-08-29	0.970000	1.000000	0.956400	0.989000	+2.593%	96,953	-75.834%
2024-08-28	0.983100	1.010000	0.960100	0.964000	-2.685%	129,657	-75.207%
2024-08-27	1.040000	1.040000	0.980100	0.990600	-6.547%	82,106	-75.873%
2024-08-26	0.990000	1.060000	0.972000	1.060000	+9.504%	281,933	-77.453%
2024-08-23	0.997800	0.997800	0.950000	0.968000	-4.149%	128,432	-75.310%
2024-08-22	0.984300	1.050000	0.984300	1.009900	+3.051%	287,414	-76.334%
2024-08-21	0.970600	0.990000	0.970600	0.980000	+0.503%	121,573	-75.612%
2024-08-20	0.990000	0.991900	0.960200	0.975100	-0.500%	106,385	-75.490%
2024-08-19	0.986500	1.010000	0.950000	0.980000	+0.533%	227,233	-75.612%
2024-08-16	0.997200	0.997400	0.940000	0.974800	+0.588%	85,316	-75.482%
2024-08-15	0.965100	1.009900	0.930000	0.969100	+0.414%	168,984	-75.338%
2024-08-14	0.950000	0.969500	0.940000	0.965100	-0.965%	195,006	-75.236%
2024-08-13	0.990000	0.990000	0.943296	0.974500	+0.984%	222,349	-75.475%
2024-08-12	0.970000	1.000000	0.956100	0.965000	-2.525%	116,407	-75.233%
2024-08-09	0.980000	1.050000	0.960000	0.990000	+1.020%	82,625	-75.859%
2024-08-08	0.990000	0.991000	0.930000	0.980000	-1.120%	137,384	-75.612%
2024-08-07	0.979600	1.020000	0.957100	0.991100	-0.890%	246,794	-75.885%
2024-08-06	0.950000	1.010000	0.950000	1.000000	+5.208%	153,534	-76.100%
2024-08-05	0.920000	0.975200	0.900000	0.950500	-5.891%	184,181	-74.855%
2024-08-02	0.994900	1.030000	0.900000	1.010000	-0.980%	411,176	-76.337%
2024-08-01	1.040000	1.100000	1.000000	1.020000	-1.923%	338,217	-76.569%
2024-07-31	1.080000	1.150000	1.020000	1.040000	+4.000%	2,416,889	-77.019%
2024-07-30	1.030000	1.049900	0.933900	1.000000	-5.660%	587,348	-76.100%
2024-07-29	1.070000	1.090000	1.030000	1.060000	+0.952%	323,202	-77.453%
2024-07-26	1.170000	1.190000	1.050000	1.050000	-10.256%	822,070	-77.238%
2024-07-25	1.210000	1.240000	1.140000	1.170000	-1.681%	766,167	-79.573%
2024-07-24	1.130000	1.370000	1.100000	1.190000	-9.160%	3,176,640	-79.916%
2024-07-23	1.609900	3.000000	1.310000	1.310000	+23.585%	160,038,273	-81.756%
2024-07-22	1.090000	1.090000	1.050000	1.060000	-2.752%	44,528	-77.453%
2024-07-19	1.100000	1.100000	1.060500	1.090000	+2.830%	15,453	-78.073%
2024-07-18	1.090000	1.109600	1.060000	1.060000	-0.935%	30,212	-77.453%
2024-07-17	1.110000	1.110000	1.040000	1.070000	-4.464%	67,862	-77.664%
2024-07-16	1.120000	1.160000	1.090000	1.120000	+0.901%	184,673	-78.661%
2024-07-15	1.140000	1.145000	1.090000	1.110000	-1.770%	42,490	-78.468%
2024-07-12	1.090000	1.150000	1.090000	1.130000	-0.877%	47,291	-78.850%
2024-07-11	1.110000	1.140000	1.110000	1.140000	+1.786%	38,862	-79.035%
2024-07-10	1.100000	1.144800	1.050000	1.120000	0.000%	70,787	-78.661%
2024-07-09	1.090000	1.138500	1.090000	1.120000	+3.713%	38,528	-78.661%
2024-07-08	1.040000	1.090000	1.040000	1.079900	+3.132%	31,413	-77.868%
2024-07-05	1.050000	1.059000	1.000000	1.047100	+0.201%	65,360	-77.175%
2024-07-03	1.050000	1.070000	1.040000	1.045000	+0.481%	15,225	-77.129%
2024-07-02	1.090000	1.108000	1.000000	1.040000	-4.587%	115,420	-77.019%
2024-07-01	1.130000	1.150000	1.070000	1.090000	-5.217%	53,860	-78.073%
2024-06-28	1.150000	1.150000	1.124100	1.150000	+2.679%	25,085	-79.217%
2024-06-27	1.130000	1.142400	1.100000	1.120000	+1.818%	20,106	-78.661%
2024-06-26	1.150000	1.159900	1.050000	1.100000	-3.509%	63,237	-78.273%
2024-06-25	1.150000	1.170000	1.130000	1.140000	-0.870%	58,693	-79.035%
2024-06-24	1.130000	1.160000	1.100100	1.150000	+2.679%	64,722	-79.217%
2024-06-21	1.130000	1.170000	1.060000	1.120000	+1.818%	272,553	-78.661%
2024-06-20	1.260000	1.260000	1.070000	1.100000	-13.386%	280,359	-78.273%
2024-06-18	1.290000	1.330000	1.240000	1.270000	-0.781%	60,141	-81.181%
2024-06-17	1.300000	1.329100	1.250000	1.280000	-2.290%	88,259	-81.328%
2024-06-14	1.320000	1.395000	1.270000	1.310000	+0.924%	172,177	-81.756%
2024-06-13	1.300000	1.340000	1.250000	1.298000	+1.406%	77,032	-81.587%
2024-06-12	1.340000	1.350000	1.269900	1.280000	-5.185%	112,140	-81.328%
2024-06-11	1.310000	1.360000	1.230000	1.350000	+3.053%	92,605	-82.296%
2024-06-10	1.250000	1.360000	1.200000	1.310000	+5.816%	136,123	-81.756%
2024-06-07	1.250000	1.250000	1.180300	1.238000	-0.960%	112,560	-80.695%
2024-06-06	1.290000	1.300400	1.200000	1.250000	-4.580%	221,823	-80.880%
2024-06-05	1.360000	1.470000	1.200000	1.310000	-3.676%	2,339,941	-81.756%
2024-06-04	1.330000	1.360000	1.310000	1.360000	+3.817%	41,069	-82.426%
2024-06-03	1.430000	1.430000	1.280000	1.310000	-9.655%	126,017	-81.756%
2024-05-31	1.490000	1.530000	1.430000	1.450000	0.000%	159,750	-83.517%
2024-05-30	1.170000	1.480000	1.170000	1.450000	+20.833%	423,981	-83.517%
2024-05-29	1.200000	1.239900	1.170000	1.200000	-1.639%	66,663	-80.083%
2024-05-28	1.240000	1.315000	1.200000	1.220000	-2.400%	136,054	-80.410%
2024-05-24	1.270000	1.380100	1.200000	1.250000	0.000%	119,657	-80.880%
2024-05-23	1.420000	1.420000	1.200000	1.250000	-11.972%	135,382	-80.880%
2024-05-22	1.400000	1.432400	1.360000	1.420000	+1.429%	50,012	-83.169%
2024-05-21	1.480000	1.490000	1.380000	1.400000	-6.642%	63,916	-82.929%
2024-05-20	1.550000	1.570000	1.479700	1.499600	-3.252%	43,121	-84.062%
2024-05-17	1.430000	1.570000	1.430000	1.550000	+9.929%	137,415	-84.581%
2024-05-16	1.400000	1.470000	1.350000	1.410000	-0.704%	79,424	-83.050%
2024-05-15	1.370000	1.490000	1.300000	1.420000	-1.389%	212,520	-83.169%
2024-05-14	1.410000	1.470000	1.365000	1.440000	-0.346%	120,255	-83.403%
2024-05-13	1.540000	1.590000	1.415000	1.445000	-3.667%	252,307	-83.460%
2024-05-10	1.630000	1.677300	1.480000	1.500000	-9.091%	118,627	-84.067%
2024-05-09	1.630000	1.660000	1.570000	1.650000	+3.774%	111,959	-85.515%
2024-05-08	1.530000	1.659000	1.530000	1.590000	+3.247%	170,194	-84.969%
2024-05-07	1.630000	1.650000	1.500000	1.540000	-5.521%	95,916	-84.481%
2024-05-06	1.700000	1.747100	1.600000	1.630000	-4.118%	224,307	-85.337%
2024-05-03	1.800000	1.825600	1.670000	1.700000	-5.028%	107,846	-85.941%
2024-05-02	1.790000	1.920000	1.763400	1.790000	+1.705%	245,299	-86.648%
2024-05-01	1.740000	1.788700	1.680000	1.760000	+3.529%	129,553	-86.420%
2024-04-30	1.690000	1.770000	1.660000	1.700000	+0.592%	236,708	-85.941%
2024-04-29	1.600000	1.749900	1.600000	1.690000	+4.969%	205,075	-85.858%
2024-04-26	1.710000	1.750000	1.552000	1.610000	-6.936%	246,196	-85.155%
2024-04-25	1.670000	1.760000	1.622000	1.730000	+1.170%	139,805	-86.185%
2024-04-24	1.650000	1.760000	1.620000	1.710000	+0.588%	152,036	-86.023%
2024-04-23	1.860000	1.875300	1.650000	1.700000	-10.526%	440,090	-85.941%
2024-04-22	2.020000	2.050000	1.806400	1.900000	-1.554%	2,514,202	-87.421%
2024-04-19	2.040000	2.180000	1.870000	1.930000	-11.060%	323,946	-87.617%
2024-04-18	2.300000	2.300000	2.120000	2.170000	-6.466%	153,625	-88.986%
2024-04-17	2.240000	2.460000	1.700000	2.320000	+3.571%	1,209,872	-89.698%
2024-04-16	2.600000	2.620000	2.228900	2.240000	-14.176%	666,069	-89.330%
2024-04-15	2.250000	3.100000	2.220000	2.610000	+12.017%	3,281,378	-90.843%
2024-04-12	2.680000	2.870000	2.290000	2.330000	-21.812%	2,752,082	-89.742%
2024-04-11	2.370000	3.080000	2.340000	2.980000	+27.897%	37,666,761	-91.980%
2024-04-10	2.550000	2.740000	1.750000	2.330000	+106.195%	106,739,891	-89.742%
2024-04-09	1.140000	1.170000	1.097800	1.130000	0.000%	105,071	-78.850%
2024-04-08	1.140000	1.170000	1.050000	1.130000	-2.586%	1,061,601	-78.850%
2024-04-05	1.150000	1.190000	1.110000	1.160000	-4.918%	141,124	-79.397%
2024-04-04	1.260000	1.370000	1.210000	1.220000	-1.613%	257,774	-80.410%
2024-04-03	1.270000	1.278400	1.170000	1.240000	+0.813%	110,361	-80.726%
2024-04-02	1.200000	1.230000	1.150000	1.230000	0.000%	103,111	-80.569%
2024-04-01	1.290000	1.300000	1.160000	1.230000	-7.519%	158,404	-80.569%
2024-03-28	1.420000	1.430000	1.310000	1.330000	-5.000%	84,707	-82.030%
2024-03-27	1.350000	1.430000	1.280000	1.400000	+2.564%	193,948	-82.929%
2024-03-26	1.330000	1.470000	1.330000	1.365000	+1.111%	196,410	-82.491%
2024-03-25	1.700000	1.750000	1.250000	1.350000	-20.588%	650,848	-82.296%
2024-03-22	1.750000	2.110000	1.610000	1.700000	-0.585%	1,368,356	-85.941%
2024-03-21	1.770000	1.800000	1.650000	1.710000	-2.286%	188,352	-86.023%
2024-03-20	1.780000	1.830000	1.600000	1.750000	+6.061%	346,015	-86.343%
2024-03-19	1.600000	1.720000	1.550000	1.650000	+1.227%	130,457	-85.515%
2024-03-18	1.540000	1.750000	1.540000	1.630000	+3.165%	316,444	-85.337%
2024-03-15	1.740000	1.740000	1.500000	1.580000	-9.195%	292,615	-84.873%
2024-03-14	1.760000	1.960000	1.620400	1.740000	-0.571%	639,487	-86.264%
2024-03-13	1.900000	1.998000	1.713100	1.750000	-7.895%	538,566	-86.343%
2024-03-12	2.060000	2.140000	1.880000	1.900000	-5.000%	401,464	-87.421%
2024-03-11	2.030000	2.300000	1.960100	2.000000	-2.913%	938,997	-88.050%
2024-03-08	2.070000	2.200000	1.960000	2.060000	-2.830%	878,860	-88.398%
2024-03-07	2.110000	2.500000	1.900000	2.120000	-0.469%	2,040,154	-88.726%
2024-03-06	2.630000	2.630000	2.020000	2.130000	-23.656%	622,122	-88.779%
2024-03-05	2.820000	2.970000	2.290000	2.790000	+1.455%	1,200,826	-91.434%
2024-03-04	3.260000	3.600000	2.670000	2.750000	-15.644%	3,624,510	-91.309%
2024-03-01	3.129000	4.169900	2.700000	3.260000	+59.804%	78,280,139	-92.669%
2024-02-29	1.620000	2.500000	1.610000	2.040000	+25.926%	28,836,043	-88.284%
2024-02-28	1.030000	2.870000	0.950100	1.620000	+85.503%	111,628,582	-85.247%
2024-02-27	0.851900	0.873300	0.801600	0.873300	+6.487%	95,515	-72.633%
2024-02-26	0.832700	0.860000	0.800000	0.820100	-0.594%	55,276	-70.857%
2024-02-23	0.848900	0.890000	0.765000	0.825000	-1.786%	187,078	-71.030%
2024-02-22	0.973100	0.973100	0.811100	0.840000	-10.638%	252,900	-71.548%
2024-02-21	1.030000	1.050000	0.929400	0.940000	-8.738%	203,429	-74.574%
2024-02-20	1.150000	1.165000	0.980000	1.030000	-10.435%	380,524	-76.796%
2024-02-16	1.070000	1.210000	1.070000	1.150000	-0.862%	341,633	-79.217%
2024-02-15	1.200000	1.300000	1.070000	1.160000	+1.754%	1,355,152	-79.397%
2024-02-14	1.140000	2.230000	1.090000	1.140000	-7.317%	7,685,234	-79.035%
2024-02-13	1.350000	1.430000	1.000000	1.230000	+8.724%	2,327,140	-80.569%
2024-02-12	1.280000	1.280000	1.110000	1.131300	-2.474%	22,980	-78.874%
2024-02-09	1.156100	1.240000	1.150000	1.160000	-1.520%	6,121	-79.397%
2024-02-08	1.210000	1.240000	1.133000	1.177900	-3.443%	12,757	-79.710%
2024-02-07	1.260000	1.260000	1.165100	1.219900	+1.658%	9,243	-80.408%
2024-02-06	1.060000	1.300000	1.050000	1.200000	+12.150%	49,447	-80.083%
2024-02-05	1.120000	1.139900	1.070000	1.070000	-4.464%	20,549	-77.664%
2024-02-02	1.170000	1.170000	1.120000	1.120000	-2.609%	7,923	-78.661%
2024-02-01	1.210000	1.210000	1.070000	1.150000	+0.868%	6,955	-79.217%
2024-01-31	1.150000	1.179000	1.140000	1.140100	-3.381%	11,094	-79.037%
2024-01-30	1.270000	1.270000	1.120000	1.180000	-4.839%	36,800	-79.746%
2024-01-29	1.310000	1.329900	1.220000	1.240000	-1.976%	20,891	-80.726%
2024-01-26	1.240000	1.290000	1.240000	1.265000	+2.016%	6,274	-81.107%
2024-01-25	1.300000	1.300000	1.230000	1.240000	-1.587%	8,951	-80.726%
2024-01-24	1.340000	1.340000	1.220000	1.260000	-0.600%	10,448	-81.032%
2024-01-23	1.340000	1.340000	1.250000	1.267600	-3.096%	17,487	-81.145%
2024-01-22	1.340000	1.340000	1.270000	1.308100	+2.596%	18,519	-81.729%
2024-01-19	1.310000	1.405000	1.275000	1.275000	-2.021%	10,528	-81.255%
2024-01-18	1.400000	1.440000	1.260000	1.301300	-3.828%	16,915	-81.634%
2024-01-17	1.516000	1.516000	1.280000	1.353100	-9.188%	18,500	-82.337%
2024-01-16	1.440000	1.628400	1.420000	1.490000	+2.674%	36,819	-83.960%
2024-01-12	1.590000	1.590000	1.450000	1.451200	-8.152%	23,829	-83.531%
2024-01-11	1.700000	1.700000	1.570000	1.580000	-5.059%	52,198	-84.873%
2024-01-10	1.740000	1.740000	1.630000	1.664200	-2.278%	18,539	-85.639%
2024-01-09	1.730000	1.770000	1.680100	1.703000	-3.239%	14,209	-85.966%
2024-01-08	1.740200	1.800000	1.700000	1.760000	+0.566%	10,970	-86.420%
2024-01-05	1.710000	1.836300	1.700000	1.750100	+1.750%	26,290	-86.344%
2024-01-04	1.770000	1.770000	1.675000	1.720000	-2.825%	19,059	-86.105%
2024-01-03	1.820000	1.833700	1.620000	1.770000	+1.143%	53,552	-86.497%
2024-01-02	1.870000	2.010000	1.750000	1.750000	-5.914%	191,049	-86.343%
2023-12-29	1.840000	2.390000	1.730000	1.860000	+5.085%	1,179,835	-87.151%
2023-12-28	1.790000	1.939900	1.730000	1.770000	-2.747%	71,103	-86.497%
2023-12-27	1.920000	1.973600	1.770000	1.820000	-7.143%	39,081	-86.868%

.dark-mode .j6JTCx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j6JTCx{ color: #333333; background-color: white; border: 2px solid #333333; }ADILAdial Pharmaceuticals, Incstock NASDAQ

ADIL
Adial Pharmaceuticals, Inc
stock NASDAQ