Dark

ADIL
Adial Pharmaceuticals, Inc
stock NASDAQ

At Close

Sep 11, 2026 3:59:52 PM EDT

4.99USD-16.764%(-1.01)108,441

4.23Bid 5.89Ask 1.66Spread

Pre-market

0.00USD-100.000%(-6.00)0

After-hours

Sep 10, 2026 4:00:30 PM EDT

6.00USD-0.745%(-0.05)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	6.0600	6.060000	4.9000	4.9900	-16.764%	108,441	0.000%
2026-09-10	5.9400	6.220000	5.9000	5.9950	+1.096%	17,268	-16.764%
2026-09-09	6.6400	6.650000	5.8700	5.9300	-10.827%	48,674	-15.852%
2026-09-08	7.0100	7.200000	6.3300	6.6500	-6.601%	67,617	-24.962%
2026-09-04	6.6100	7.200000	6.2700	7.1200	+6.907%	50,254	-29.916%
2026-09-03	6.3200	6.800000	6.2500	6.6600	+5.380%	52,800	-25.075%
2026-09-02	5.9200	6.430000	5.8000	6.3200	+6.218%	53,787	-21.044%
2026-09-01	5.8000	6.170000	5.5100	5.9500	+3.478%	44,609	-16.134%
2026-08-31	5.5700	5.980000	5.3000	5.7500	+2.679%	69,913	-13.217%
2026-08-28	5.7000	5.789900	5.4500	5.6000	-1.582%	63,520	-10.893%
2026-08-27	5.9600	5.960000	5.4500	5.6900	-4.209%	53,648	-12.302%
2026-08-26	5.8400	6.070000	5.5905	5.9400	+2.062%	64,632	-15.993%
2026-08-25	5.3500	5.900000	5.1901	5.8200	+7.778%	32,136	-14.261%
2026-08-24	6.1900	6.190000	4.7000	5.4000	-13.113%	133,299	-7.593%
2026-08-21	5.9500	6.410000	5.7400	6.2150	+5.339%	81,991	-19.710%
2026-08-20	5.8100	5.940000	5.3600	5.9000	+2.520%	42,004	-15.424%
2026-08-19	5.4400	5.800000	5.4100	5.7550	+5.596%	83,939	-13.293%
2026-08-18	4.8200	5.550000	4.7300	5.4500	+9.218%	125,817	-8.440%
2026-08-17	3.8400	5.080000	3.8400	4.9900	+25.377%	146,190	0.000%
2026-08-14	4.1100	4.370000	3.9800	3.9800	-9.339%	48,586	+25.377%
2026-08-13	4.3500	4.640000	4.2600	4.3900	+1.856%	52,092	+13.667%
2026-08-12	4.3600	4.489600	4.1100	4.3100	0.000%	64,782	+15.777%
2026-08-11	4.1600	4.493100	4.0100	4.3100	+2.375%	20,447	+15.777%
2026-08-10	3.8900	4.350000	3.8900	4.2100	+5.779%	53,256	+18.527%
2026-08-07	4.8000	4.869300	3.7000	3.9800	-17.083%	100,728	+25.377%
2026-08-06	4.0700	4.985000	4.0700	4.8000	+18.519%	178,717	+3.958%
2026-08-05	3.7500	4.200000	3.7500	4.0500	+6.579%	116,910	+23.210%
2026-08-04	3.6400	3.940000	3.5350	3.8000	+4.396%	122,069	+31.316%
2026-08-03	3.4100	3.690000	3.3000	3.6400	+8.982%	100,009	+37.088%
2026-07-31	3.3000	3.390000	3.2000	3.3400	+1.520%	51,604	+49.401%
2026-07-30	3.1400	3.350000	2.8582	3.2900	+4.444%	99,337	+51.672%
2026-07-29	2.8700	3.170000	2.8700	3.1500	+6.780%	85,882	+58.413%
2026-07-28	2.7500	2.950000	2.7500	2.9500	+4.982%	63,844	+69.153%
2026-07-27	2.7400	2.879900	2.7400	2.8100	+1.079%	46,824	+77.580%
2026-07-24	2.6600	2.780000	2.5000	2.7800	+3.731%	38,052	+79.496%
2026-07-23	2.6600	2.740000	2.6600	2.6800	-0.741%	12,599	+86.194%
2026-07-22	2.8400	2.840000	2.6700	2.7000	-1.460%	18,473	+84.815%
2026-07-21	2.6600	2.750000	2.6600	2.7400	+0.366%	7,120	+82.117%
2026-07-20	2.7700	2.790000	2.6001	2.7300	-2.500%	38,360	+82.784%
2026-07-17	2.8600	2.901974	2.7000	2.8000	+0.358%	36,438	+78.214%
2026-07-16	2.7700	2.790000	2.7200	2.7900	+2.574%	15,541	+78.853%
2026-07-15	2.6620	2.725000	2.6600	2.7200	+2.642%	5,907	+83.456%
2026-07-14	2.8012	2.885000	2.6000	2.6500	-6.360%	64,646	+88.302%
2026-07-13	2.7900	2.939800	2.7100	2.8300	+1.799%	53,046	+76.325%
2026-07-10	2.7900	2.890000	2.7000	2.7800	-0.714%	51,052	+79.496%
2026-07-09	2.8100	2.820000	2.6801	2.8000	-2.439%	44,247	+78.214%
2026-07-08	2.8700	2.941000	2.8000	2.8700	-1.375%	21,062	+73.868%
2026-07-07	2.9500	2.980000	2.8350	2.9100	+0.345%	29,966	+71.478%
2026-07-06	2.9300	2.950000	2.5701	2.9000	0.000%	37,702	+72.069%
2026-07-02	2.8400	2.940000	2.7100	2.9000	+3.203%	73,722	+72.069%
2026-07-01	2.5600	2.855000	2.5600	2.8100	+9.766%	76,833	+77.580%
2026-06-30	2.6300	2.700000	2.5250	2.5600	-1.158%	39,476	+94.922%
2026-06-29	2.5300	2.650000	2.4600	2.5900	+1.172%	67,020	+92.664%
2026-06-26	2.5200	2.655400	2.5000	2.5600	-0.775%	28,987	+94.922%
2026-06-25	2.4500	2.600000	2.4414	2.5800	+4.032%	112,453	+93.411%
2026-06-24	2.5200	2.600000	2.3250	2.4800	-2.745%	141,129	+101.210%
2026-06-23	2.6200	2.720000	2.5400	2.5500	-5.904%	56,338	+95.686%
2026-06-22	2.6100	2.890000	2.5300	2.7100	+4.231%	117,537	+84.133%
2026-06-18	2.7900	2.899300	2.5600	2.6000	-5.455%	153,792	+91.923%
2026-06-17	2.4600	2.900000	2.4020	2.7500	+8.268%	392,595	+81.455%
2026-06-16	2.8000	2.950000	2.4800	2.5400	-10.877%	241,105	+96.457%
2026-06-15	3.1200	3.120000	2.7000	2.8500	-4.362%	246,506	+75.088%
2026-06-12	2.5300	3.140000	2.5200	2.9800	0.000%	853,568	+67.450%
2026-06-11	2.2800	5.170000	2.1300	2.9800	+37.963%	20,710,064	+67.450%
2026-06-10	2.1100	2.190000	2.1100	2.1600	+1.408%	13,966	+131.019%
2026-06-09	2.2200	2.220000	2.1166	2.1300	-3.620%	15,929	+134.272%
2026-06-08	2.2700	2.270000	2.2100	2.2100	0.000%	12,834	+125.792%
2026-06-05	2.3800	2.380000	2.2000	2.2100	-8.678%	47,551	+125.792%
2026-06-04	2.3200	2.450000	2.2500	2.4200	+4.310%	28,571	+106.198%
2026-06-03	2.3400	2.345000	2.2501	2.3200	-1.695%	21,571	+115.086%
2026-06-02	2.4600	2.460000	2.3499	2.3600	-3.673%	22,132	+111.441%
2026-06-01	2.4000	2.500000	2.3300	2.4500	+2.083%	42,466	+103.673%
2026-05-29	2.4900	2.500000	2.3200	2.4000	-5.138%	42,771	+107.917%
2026-05-28	2.3900	2.560000	2.2900	2.5300	+5.858%	90,442	+97.233%
2026-05-27	2.2300	2.420000	2.1800	2.3900	+6.696%	87,549	+108.787%
2026-05-26	2.0800	2.280000	1.9501	2.2400	+7.692%	177,639	+122.768%
2026-05-22	2.2600	2.365000	2.0001	2.0800	-9.565%	144,683	+139.904%
2026-05-21	2.3500	2.390000	2.1000	2.3000	-2.128%	172,726	+116.957%
2026-05-20	2.0700	2.380000	1.9400	2.3500	+14.078%	332,735	+112.340%
2026-05-19	1.6400	2.240000	1.6400	2.0600	+27.950%	1,778,137	+142.233%
2026-05-18	1.4100	1.640000	1.4100	1.6100	+16.667%	355,664	+209.938%
2026-05-15	1.3600	1.390000	1.3100	1.3800	+1.471%	81,251	+261.594%
2026-05-14	1.3700	1.380000	1.3200	1.3600	-1.449%	69,140	+266.912%
2026-05-13	1.3700	1.440000	1.3605	1.3800	0.000%	55,834	+261.594%
2026-05-12	1.4100	1.440000	1.3541	1.3800	-4.167%	45,322	+261.594%
2026-05-11	1.4700	1.490000	1.4200	1.4400	+0.699%	82,170	+246.528%
2026-05-08	1.4500	1.490000	1.4002	1.4300	+0.704%	122,801	+248.951%
2026-05-07	1.6123	1.620000	1.3800	1.4200	-10.127%	202,995	+251.408%
2026-05-06	1.6100	1.650000	1.5600	1.5800	-1.250%	140,682	+215.823%
2026-05-05	1.6000	1.639900	1.5800	1.6000	0.000%	58,860	+211.875%
2026-05-04	1.5800	1.640000	1.5500	1.6000	+3.226%	158,294	+211.875%
2026-05-01	1.5500	1.600000	1.5200	1.5500	+0.649%	61,916	+221.935%
2026-04-30	1.5500	1.579300	1.5100	1.5400	-0.645%	87,574	+224.026%
2026-04-29	1.5900	1.590700	1.5400	1.5500	-0.641%	68,745	+221.935%
2026-04-28	1.5700	1.580000	1.5300	1.5600	0.000%	60,794	+219.872%
2026-04-27	1.6100	1.610000	1.5500	1.5600	-1.266%	66,681	+219.872%
2026-04-24	1.5600	1.590000	1.5500	1.5800	+1.282%	62,274	+215.823%
2026-04-23	1.6200	1.620000	1.5101	1.5600	-0.637%	80,156	+219.872%
2026-04-22	1.6600	1.660000	1.5305	1.5700	-1.258%	295,026	+217.834%
2026-04-21	1.6500	1.670000	1.5700	1.5900	-2.454%	177,560	+213.836%
2026-04-20	1.6200	1.660000	1.5800	1.6300	0.000%	66,058	+206.135%
2026-04-17	1.6308	1.655000	1.6001	1.6300	+0.617%	77,768	+206.135%
2026-04-16	1.6200	1.650000	1.5872	1.6200	0.000%	76,343	+208.025%
2026-04-15	1.6100	1.699900	1.5900	1.6200	+2.532%	109,175	+208.025%
2026-04-14	1.5900	1.640000	1.5700	1.5800	+0.637%	59,078	+215.823%
2026-04-13	1.5800	1.630000	1.5554	1.5700	0.000%	44,775	+217.834%
2026-04-10	1.5900	1.590000	1.5400	1.5700	+0.641%	48,097	+217.834%
2026-04-09	1.6200	1.650000	1.5600	1.5600	-5.455%	124,481	+219.872%
2026-04-08	1.7048	1.790000	1.6117	1.6500	+0.610%	117,252	+202.424%
2026-04-07	1.7700	1.770000	1.6300	1.6400	-6.286%	142,166	+204.268%
2026-04-06	1.7300	1.890000	1.7300	1.7500	+3.550%	166,751	+185.143%
2026-04-02	1.6900	1.749900	1.6700	1.6900	-2.312%	48,576	+195.266%
2026-04-01	1.7900	1.803800	1.7101	1.7300	-3.352%	46,148	+188.439%
2026-03-31	1.7000	1.850000	1.6971	1.7900	+4.678%	102,795	+178.771%
2026-03-30	1.6600	1.800000	1.6001	1.7100	+4.268%	130,956	+191.813%
2026-03-27	1.7200	1.720000	1.6121	1.6400	-4.651%	55,132	+204.268%
2026-03-26	1.7500	1.780000	1.7200	1.7200	-0.578%	69,524	+190.116%
2026-03-25	1.7200	1.829300	1.7000	1.7300	+2.367%	80,087	+188.439%
2026-03-24	1.8148	1.836300	1.6900	1.6900	-8.152%	67,119	+195.266%
2026-03-23	1.9100	1.950000	1.8100	1.8400	-8.000%	48,024	+171.196%
2026-03-20	1.9100	2.080000	1.9000	2.0000	+6.952%	177,909	+149.500%
2026-03-19	1.7400	1.870000	1.6923	1.8700	+10.000%	36,550	+166.845%
2026-03-18	1.9000	1.900000	1.6700	1.7000	-10.053%	60,301	+193.529%
2026-03-17	1.9500	1.950000	1.8500	1.8900	+2.162%	21,975	+164.021%
2026-03-16	1.9000	1.920000	1.8226	1.8500	-5.612%	49,405	+169.730%
2026-03-13	1.8900	1.976300	1.8700	1.9600	+4.813%	31,605	+154.592%
2026-03-12	1.9800	1.980000	1.7800	1.8700	-5.076%	44,981	+166.845%
2026-03-11	1.9000	2.043800	1.7800	1.9700	+7.650%	114,655	+153.299%
2026-03-10	1.7000	1.839900	1.6500	1.8300	+6.395%	54,164	+172.678%
2026-03-09	1.7900	1.810000	1.5400	1.7200	-6.011%	124,179	+190.116%
2026-03-06	1.9700	1.970000	1.7678	1.8300	-7.107%	99,158	+172.678%
2026-03-05	1.9800	2.100000	1.8900	1.9700	-1.005%	144,516	+153.299%
2026-03-04	2.2600	2.279900	1.8800	1.9900	-13.100%	264,820	+150.754%
2026-03-03	2.4600	2.500000	2.1600	2.2900	-7.287%	1,677,061	+117.904%
2026-03-02	2.4800	2.560000	2.3800	2.4700	-2.372%	51,142	+102.024%
2026-02-27	2.5900	2.625600	2.4800	2.5300	0.000%	67,885	+97.233%
2026-02-26	2.4100	2.660000	2.3501	2.5300	+3.689%	62,254	+97.233%
2026-02-25	2.4400	2.634800	2.4000	2.4400	0.000%	60,341	+104.508%
2026-02-24	2.3600	2.540000	2.2700	2.4400	+4.721%	59,756	+104.508%
2026-02-23	2.5700	2.589900	2.3000	2.3300	-4.898%	62,978	+114.163%
2026-02-20	2.5900	2.790000	2.4400	2.4500	-4.297%	40,386	+103.673%
2026-02-19	2.7000	2.759700	2.5200	2.5600	-4.833%	56,685	+94.922%
2026-02-18	2.7100	2.912800	2.6501	2.6900	-0.370%	39,143	+85.502%
2026-02-17	2.8300	3.140000	2.5900	2.7000	-5.263%	83,523	+84.815%
2026-02-13	2.8000	3.030000	2.7200	2.8500	0.000%	72,376	+75.088%
2026-02-12	2.8500	3.011300	2.7000	2.8500	0.000%	84,093	+75.088%
2026-02-11	3.0500	3.338700	2.8000	2.8500	-5.941%	96,445	+75.088%
2026-02-10	3.0100	3.158800	2.8600	3.0300	-1.942%	57,153	+64.686%
2026-02-09	3.0300	3.185000	2.9018	3.0900	-0.962%	102,345	+61.489%
2026-02-06	3.6500	3.673000	3.0000	3.1200	-8.905%	164,943	+59.936%
2026-02-05	3.7975	3.952500	3.3075	3.4250	-12.628%	51,647	+45.693%
2026-02-04	4.2500	4.250000	3.8125	3.9200	-25.793%	128,990	+27.296%
2026-02-03	5.2500	5.400000	5.2500	5.2825	-1.584%	28,341	-5.537%
2026-02-02	5.3750	5.440000	5.2500	5.3675	+0.798%	6,173	-7.033%
2026-01-30	5.3075	5.482500	5.2625	5.3250	-0.281%	10,781	-6.291%
2026-01-29	5.5025	5.578700	5.3000	5.3400	-2.909%	8,353	-6.554%
2026-01-28	5.6575	5.657500	5.5000	5.5000	-3.424%	8,454	-9.273%
2026-01-27	6.0750	6.075000	5.6250	5.6950	-0.957%	8,327	-12.379%
2026-01-26	5.9000	6.105000	5.6725	5.7500	-0.648%	13,225	-13.217%
2026-01-23	5.8500	5.960000	5.6750	5.7875	+0.652%	14,809	-13.780%
2026-01-22	5.5175	5.872500	5.5100	5.7500	+5.796%	8,620	-13.217%
2026-01-21	5.3000	5.597500	5.2625	5.4350	+0.509%	7,956	-8.188%
2026-01-20	5.6000	5.620000	5.3650	5.4075	-3.867%	21,415	-7.721%
2026-01-16	5.6125	5.800000	5.5500	5.6250	-0.881%	10,257	-11.289%
2026-01-15	5.5750	5.927500	5.5000	5.6750	+1.657%	11,035	-12.070%
2026-01-14	5.3325	5.747500	5.2500	5.5825	-1.151%	16,432	-10.614%
2026-01-13	5.7500	5.927200	5.5875	5.6475	-3.047%	9,969	-11.642%
2026-01-12	6.2450	6.245000	5.7625	5.8250	-3.719%	11,012	-14.335%
2026-01-09	5.9750	6.177500	5.7525	6.0500	+3.640%	10,333	-17.521%
2026-01-08	6.1000	6.100000	5.8325	5.8375	-1.477%	10,988	-14.518%
2026-01-07	6.2500	6.400000	5.9250	5.9250	-3.854%	21,950	-15.781%
2026-01-06	6.3750	6.500000	6.0275	6.1625	-3.371%	16,206	-19.026%
2026-01-05	6.0000	6.747500	5.9825	6.3775	+6.603%	21,485	-21.756%
2026-01-02	5.8500	6.065000	5.5850	5.9825	+8.773%	9,943	-16.590%
2025-12-31	5.8250	5.967500	5.4125	5.5000	-3.762%	13,597	-9.273%
2025-12-30	5.7500	5.870000	5.7125	5.7150	-1.210%	12,775	-12.686%
2025-12-29	5.8750	6.126800	5.6250	5.7850	-0.473%	22,748	-13.742%
2025-12-26	6.1250	6.185000	5.7500	5.8125	-2.882%	11,373	-14.151%
2025-12-24	6.3750	6.375000	5.9513	5.9850	-2.920%	22,217	-16.625%
2025-12-23	6.0000	6.335000	6.0000	6.1650	+2.750%	10,399	-19.059%
2025-12-22	6.0000	6.474500	5.8825	6.0000	-0.208%	13,820	-16.833%
2025-12-19	6.5000	6.660000	6.0125	6.0125	-8.136%	20,789	-17.006%
2025-12-18	6.5000	6.907500	6.5000	6.5450	+0.076%	14,695	-23.759%
2025-12-17	6.6250	7.289700	6.5000	6.5400	-0.909%	13,431	-23.700%
2025-12-16	6.7500	7.005000	6.5400	6.6000	-3.720%	10,344	-24.394%
2025-12-15	7.1400	7.462800	6.7775	6.8550	-7.240%	23,565	-27.206%
2025-12-12	7.5000	7.620000	7.3275	7.3900	-0.505%	10,689	-32.476%
2025-12-11	7.7500	7.950000	7.3575	7.4275	-3.882%	5,375	-32.817%
2025-12-10	7.5000	7.872500	7.5000	7.7275	+0.357%	7,288	-35.425%
2025-12-09	7.7500	7.800000	7.5000	7.7000	+1.149%	9,641	-35.195%
2025-12-08	7.7500	7.925300	7.5250	7.6125	-1.329%	6,478	-34.450%
2025-12-05	7.9250	8.047500	7.5950	7.7150	-5.395%	9,522	-35.321%
2025-12-04	7.8750	8.162500	7.5900	8.1550	+3.523%	14,589	-38.811%
2025-12-03	7.4250	7.920000	7.4250	7.8775	+0.703%	9,812	-36.655%
2025-12-02	7.8625	7.997500	7.6475	7.8225	-0.032%	3,757	-36.210%
2025-12-01	7.9025	8.009500	7.7525	7.8250	-0.191%	6,359	-36.230%
2025-11-28	7.7500	8.022500	7.6525	7.8400	+1.161%	11,951	-36.352%
2025-11-26	7.1400	8.217500	7.0050	7.7500	+0.977%	21,134	-35.613%
2025-11-25	8.0950	8.097500	7.3025	7.6750	-5.247%	27,689	-34.984%
2025-11-24	7.5275	8.100000	7.3425	8.1000	+7.605%	15,083	-38.395%
2025-11-21	7.2500	7.727500	7.0750	7.5275	+0.837%	63,477	-33.710%
2025-11-20	7.6800	8.000000	7.3300	7.4650	-5.715%	10,407	-33.155%
2025-11-19	7.7500	8.017500	7.5000	7.9175	+1.997%	8,625	-36.975%
2025-11-18	7.7750	8.142500	7.2875	7.7625	-0.032%	17,537	-35.717%
2025-11-17	8.1250	8.245000	7.7575	7.7650	-4.460%	7,329	-35.737%
2025-11-14	7.8250	8.250000	7.7500	8.1275	+1.912%	14,341	-38.604%
2025-11-13	8.0075	8.233400	7.8400	7.9750	-3.010%	8,600	-37.429%
2025-11-12	8.6400	8.750000	8.0950	8.2225	-0.964%	7,454	-39.313%
2025-11-11	8.0000	8.407500	7.9750	8.3025	+2.722%	7,959	-39.898%
2025-11-10	8.1400	8.247500	7.9600	8.0825	-0.706%	9,426	-38.262%
2025-11-07	8.0250	8.170000	7.8250	8.1400	-0.428%	9,989	-38.698%
2025-11-06	8.3775	8.535000	8.1250	8.1750	-1.654%	8,477	-38.960%
2025-11-05	8.4000	8.542500	8.0550	8.3125	+2.213%	13,777	-39.970%
2025-11-04	8.2750	8.675600	8.1250	8.1325	-5.710%	17,456	-38.641%
2025-11-03	8.7400	8.750000	8.3500	8.6250	-1.316%	15,436	-42.145%
2025-10-31	8.7500	8.970000	8.6078	8.7400	-1.990%	16,183	-42.906%
2025-10-30	8.7550	9.222500	8.5025	8.9175	+1.856%	30,991	-44.043%
2025-10-29	9.2050	9.300000	8.6500	8.7550	-7.207%	25,798	-43.004%
2025-10-28	8.7500	9.525000	8.7500	9.4350	+3.426%	29,433	-47.112%
2025-10-27	9.0000	9.395000	8.8750	9.1225	+0.634%	26,593	-45.300%
2025-10-24	9.0000	9.125000	8.7000	9.0650	+1.031%	20,519	-44.953%
2025-10-23	8.9100	9.100000	8.6375	8.9725	+0.701%	19,579	-44.386%
2025-10-22	9.7500	9.750000	8.6250	8.9100	-0.280%	25,784	-43.996%
2025-10-21	9.2250	9.242500	8.7500	8.9350	-1.624%	16,469	-44.152%
2025-10-20	9.7250	9.725000	8.6825	9.0825	+0.945%	23,137	-45.059%
2025-10-17	9.3125	9.497500	8.7925	8.9975	-3.357%	10,713	-44.540%
2025-10-16	9.9000	9.900000	8.9200	9.3100	-3.548%	19,401	-46.402%
2025-10-15	9.5000	10.187500	9.3525	9.6525	+3.401%	39,952	-48.304%
2025-10-14	9.4925	9.502500	8.5000	9.3350	+0.892%	39,134	-46.545%
2025-10-13	9.3550	9.500000	9.1250	9.2525	-2.963%	13,563	-46.069%
2025-10-10	10.5000	10.572500	9.1000	9.5350	-9.017%	48,976	-47.666%
2025-10-09	10.3000	10.750000	10.0275	10.4800	+4.669%	78,134	-52.385%
2025-10-08	9.7500	10.031400	9.5000	10.0125	+2.851%	17,080	-50.162%
2025-10-07	10.0000	10.125000	9.1425	9.7350	-3.014%	23,108	-48.742%
2025-10-06	10.1925	10.237500	9.6250	10.0375	+0.778%	21,855	-50.286%
2025-10-03	10.1250	10.250000	9.8750	9.9600	-0.896%	28,563	-49.900%
2025-10-02	9.7500	10.100000	9.3750	10.0500	+8.561%	44,591	-50.348%
2025-10-01	9.1250	9.300000	8.6250	9.2575	+4.752%	40,342	-46.098%
2025-09-30	8.6250	8.997500	8.3325	8.8375	+6.348%	38,557	-43.536%
2025-09-29	8.2500	8.685000	8.2250	8.3100	-3.400%	16,105	-39.952%
2025-09-26	8.3750	8.917500	8.2500	8.6025	+2.808%	24,166	-41.994%
2025-09-25	8.5000	8.542000	8.0000	8.3675	-3.739%	35,242	-40.365%
2025-09-24	8.7500	8.760000	8.5750	8.6925	+1.134%	27,278	-42.594%
2025-09-23	8.6000	8.822500	8.5900	8.5950	+0.058%	17,851	-41.943%
2025-09-22	8.7500	9.000000	8.5875	8.5900	-1.829%	18,434	-41.909%
2025-09-19	9.0275	9.027500	8.5875	8.7500	-0.427%	26,392	-42.971%
2025-09-18	8.8100	9.000000	8.6825	8.7875	+1.297%	31,201	-43.215%
2025-09-17	8.7725	8.875000	8.6250	8.6750	0.000%	18,908	-42.478%
2025-09-16	9.2000	9.200000	8.5300	8.6750	-0.857%	68,166	-42.478%
2025-09-15	9.0000	9.347500	8.5375	8.7500	0.000%	42,067	-42.971%
2025-09-12	8.7750	9.477500	8.6275	8.7500	-0.737%	41,971	-42.971%
2025-09-11	8.8150	8.825000	8.7025	8.8150	+0.743%	16,582	-43.392%
2025-09-10	8.9750	8.975000	8.6575	8.7500	+0.057%	12,132	-42.971%
2025-09-09	8.5000	9.000000	8.5000	8.7450	+0.086%	20,406	-42.939%
2025-09-08	8.6025	8.845000	8.4900	8.7375	+0.287%	14,556	-42.890%
2025-09-05	8.5400	8.852500	8.4150	8.7125	+0.606%	19,341	-42.726%
2025-09-04	9.0200	9.308400	8.5250	8.6600	-7.380%	30,447	-42.379%
2025-09-03	9.3750	9.615000	9.0525	9.3500	-0.717%	20,105	-46.631%
2025-09-02	9.6750	9.700000	9.3100	9.4175	-0.868%	10,266	-47.014%
2025-08-29	9.8250	9.825000	9.3600	9.5000	-2.263%	13,637	-47.474%
2025-08-28	9.7075	9.750000	9.4525	9.7200	+1.647%	14,349	-48.663%
2025-08-27	9.5000	10.065000	9.5000	9.5625	-0.287%	24,651	-47.817%
2025-08-26	9.5325	9.595000	9.3075	9.5900	-0.052%	10,189	-47.967%
2025-08-25	9.4275	9.700900	9.1250	9.5950	+0.973%	19,175	-47.994%
2025-08-22	9.1250	9.800000	9.0750	9.5025	+2.150%	27,992	-47.488%
2025-08-21	9.4675	9.625000	9.1250	9.3025	+0.027%	17,045	-46.359%
2025-08-20	9.6075	9.635000	9.0275	9.3000	+0.541%	14,080	-46.344%
2025-08-19	9.2500	9.497500	9.0250	9.2500	-2.657%	17,104	-46.054%
2025-08-18	9.8025	10.122500	9.0225	9.5025	-3.528%	53,251	-47.488%
2025-08-15	9.7250	10.247500	9.5375	9.8500	-0.127%	26,775	-49.340%
2025-08-14	9.6025	10.000000	9.4100	9.8625	-1.375%	33,994	-49.404%
2025-08-13	9.8750	10.390000	9.7850	10.0000	+1.266%	27,576	-50.100%
2025-08-12	9.3125	9.955000	9.2500	9.8750	+5.530%	23,445	-49.468%
2025-08-11	9.0000	9.595000	8.7175	9.3575	-1.474%	28,509	-46.674%
2025-08-08	9.5000	9.935000	9.1750	9.4975	-1.835%	41,983	-47.460%
2025-08-07	9.8025	10.000000	9.5350	9.6750	-6.250%	48,752	-48.424%
2025-08-06	11.0500	11.475000	9.8925	10.3200	-4.885%	77,296	-51.647%
2025-08-05	10.0250	11.000000	10.0250	10.8500	+4.478%	29,714	-54.009%
2025-08-04	10.0525	10.875000	10.0000	10.3850	-8.723%	52,506	-51.950%
2025-08-01	9.7500	12.000000	9.7250	11.3775	+4.357%	82,049	-56.142%
2025-07-31	11.4000	11.630000	10.5375	10.9025	-8.015%	100,183	-54.231%
2025-07-30	12.5000	12.997500	11.6500	11.8525	-21.779%	197,730	-57.899%
2025-07-29	18.6175	18.900000	11.3575	15.1525	-3.794%	846,831	-67.068%
2025-07-28	15.0000	17.225000	14.0225	15.7500	+22.568%	1,092,844	-68.317%
2025-07-25	11.7650	13.000000	11.6275	12.8500	+7.039%	97,202	-61.167%
2025-07-24	12.0000	12.387500	11.5750	12.0050	+0.313%	42,208	-58.434%
2025-07-23	12.1400	12.330000	11.4250	11.9675	+1.743%	48,238	-58.304%
2025-07-22	13.1200	13.120000	8.7825	11.7625	-7.199%	155,104	-57.577%
2025-07-21	11.2500	13.000000	11.2500	12.6750	+12.367%	111,756	-60.631%
2025-07-18	11.2500	11.685000	10.5400	11.2800	+0.267%	45,896	-55.762%
2025-07-17	10.1750	11.562500	10.1250	11.2500	+11.111%	111,196	-55.644%
2025-07-16	9.3750	10.445000	9.0797	10.1250	+10.054%	118,761	-50.716%
2025-07-15	9.0000	9.250000	8.8000	9.2000	-0.325%	24,518	-45.761%
2025-07-14	9.7500	9.750000	8.5350	9.2300	-4.104%	59,132	-45.937%
2025-07-11	9.7500	9.960000	9.3000	9.6250	-6.098%	73,390	-48.156%
2025-07-10	7.9500	10.372500	7.9500	10.2500	+28.607%	265,371	-51.317%
2025-07-09	7.6750	8.248800	7.6750	7.9700	+0.252%	68,742	-37.390%
2025-07-08	7.8950	8.415000	7.6000	7.9500	-2.334%	62,150	-37.233%
2025-07-07	7.8200	8.375000	7.8200	8.1400	-0.398%	44,877	-38.698%
2025-07-03	8.5000	8.700000	8.0150	8.1725	-0.969%	51,626	-38.942%
2025-07-02	7.9625	8.262500	7.5050	8.2525	+4.363%	85,879	-39.533%
2025-07-01	7.1075	9.992500	6.7875	7.9075	+4.666%	540,627	-36.895%
2025-06-30	7.7300	8.250000	7.5000	7.5550	-9.818%	158,127	-33.951%
2025-06-27	9.2500	10.124800	7.7750	8.3775	-28.672%	611,294	-40.436%
2025-06-26	8.4700	13.300000	7.7625	11.7450	+90.976%	11,297,140	-57.514%
2025-06-25	6.4525	7.250000	5.7775	6.1500	+7.283%	2,112,900	-18.862%
2025-06-24	6.0000	6.117500	5.5400	5.7325	-12.814%	2,322,313	-12.952%
2025-06-23	6.0000	6.690000	5.7900	6.5750	+7.172%	105,303	-24.106%
2025-06-20	6.0000	6.375000	5.8125	6.1350	+2.678%	102,376	-18.663%
2025-06-18	6.2500	6.527500	5.5000	5.9750	-0.665%	160,849	-16.485%
2025-06-17	5.7500	6.275000	5.5500	6.0150	-25.992%	287,273	-17.041%
2025-06-16	8.8650	8.865000	8.0750	8.1275	-7.141%	36,807	-38.604%
2025-06-13	10.8750	10.990000	8.7500	8.7525	-21.940%	72,586	-42.988%
2025-06-12	10.7500	11.525000	10.7500	11.2125	-0.950%	27,573	-55.496%
2025-06-11	14.0550	14.220000	9.4550	11.3200	-23.771%	556,842	-55.919%
2025-06-10	13.9400	15.000000	13.7500	14.8500	+3.340%	7,919	-66.397%
2025-06-09	14.2525	15.000000	13.9550	14.3700	+0.507%	8,099	-65.275%
2025-06-06	16.2500	17.197500	12.8287	14.2975	-13.112%	33,193	-65.099%
2025-06-05	16.2750	16.750000	16.2750	16.4550	-1.467%	1,905	-69.675%
2025-06-04	16.5000	16.750000	16.1500	16.7000	+1.443%	1,802	-70.120%
2025-06-03	16.8675	17.225000	16.2500	16.4625	-5.334%	14,942	-69.689%
2025-06-02	17.1250	17.500000	16.3775	17.3900	+1.547%	7,587	-71.305%
2025-05-30	17.1775	18.480000	16.2575	17.1250	-0.436%	18,950	-70.861%
2025-05-29	17.7500	18.000000	16.5000	17.2000	+1.176%	3,634	-70.988%
2025-05-28	16.5000	17.000000	16.0000	17.0000	+1.493%	2,718	-70.647%
2025-05-27	17.2500	17.435300	16.2500	16.7500	-2.870%	4,957	-70.209%
2025-05-23	18.0000	18.000000	16.5000	17.2450	-4.061%	3,879	-71.064%
2025-05-22	17.9750	18.062500	16.7500	17.9750	+1.012%	2,540	-72.239%
2025-05-21	18.2500	18.250000	17.2500	17.7950	-2.023%	4,274	-71.958%
2025-05-20	17.7500	18.500000	16.5000	18.1625	+3.786%	9,873	-72.526%
2025-05-19	16.7500	17.500000	16.5000	17.5000	+6.415%	6,540	-71.486%
2025-05-16	16.8750	16.875000	16.0025	16.4450	-0.333%	3,276	-69.656%
2025-05-15	16.8750	16.875000	15.7500	16.5000	+1.538%	2,804	-69.758%
2025-05-14	16.2500	16.625000	15.2650	16.2500	+2.524%	4,295	-69.292%
2025-05-13	16.0175	17.000000	14.9500	15.8500	+3.764%	14,888	-68.517%
2025-05-12	15.0300	15.640000	14.9075	15.2750	+1.630%	8,427	-67.332%
2025-05-09	14.7750	15.750000	14.2600	15.0300	-3.032%	6,776	-66.800%
2025-05-08	16.0000	16.592500	15.0000	15.5000	-4.850%	13,115	-67.806%
2025-05-07	16.9425	17.250000	15.8675	16.2900	-5.906%	10,578	-69.368%
2025-05-06	16.5000	17.422500	15.9000	17.3125	+0.435%	14,213	-71.177%
2025-05-05	15.6750	18.000000	15.5000	17.2375	+2.910%	33,231	-71.051%
2025-05-02	22.7000	30.250000	15.7700	16.7500	-14.103%	948,014	-70.209%
2025-05-01	17.5000	21.375000	16.2625	19.5000	+13.043%	280,985	-74.410%
2025-04-30	17.3375	18.000000	17.1250	17.2500	+0.539%	1,079	-71.072%
2025-04-29	17.3000	17.997500	17.1350	17.1575	-3.880%	1,279	-70.917%
2025-04-28	17.9975	18.000000	17.1250	17.8500	+4.234%	1,924	-72.045%
2025-04-25	17.5000	18.000000	17.0599	17.1250	-4.196%	819	-70.861%
2025-04-24	18.5000	18.500000	17.5250	17.8750	+2.128%	379	-72.084%
2025-04-23	17.2500	18.497500	16.5950	17.5025	+3.290%	1,464	-71.490%
2025-04-22	17.2500	17.725000	16.5000	16.9450	+4.277%	1,424	-70.552%
2025-04-21	18.3750	18.375000	16.2500	16.2500	-5.248%	1,815	-69.292%
2025-04-17	17.5000	18.250000	17.0000	17.1500	-4.310%	740	-70.904%
2025-04-16	18.2425	18.242500	17.5125	17.9225	-1.754%	253	-72.158%
2025-04-15	17.2750	18.372500	17.2750	18.2425	+0.676%	683	-72.646%
2025-04-14	17.7950	18.669100	17.2500	18.1200	+2.085%	626	-72.461%
2025-04-11	18.4500	19.125000	17.4250	17.7500	-0.713%	1,669	-71.887%
2025-04-10	18.5000	18.975000	17.7500	17.8775	-5.784%	1,316	-72.088%
2025-04-09	19.0000	19.000000	17.5000	18.9750	-0.132%	2,364	-73.702%
2025-04-08	18.0000	19.875000	16.3175	19.0000	+5.556%	6,433	-73.737%
2025-04-07	16.0500	18.000000	14.3975	18.0000	+13.726%	5,235	-72.278%
2025-04-04	16.2500	17.497500	15.5000	15.8275	-6.180%	2,337	-68.473%
2025-04-03	17.0000	17.497500	16.0000	16.8700	-2.203%	1,006	-70.421%
2025-04-02	16.4000	18.000000	15.8000	17.2500	+5.183%	1,564	-71.072%
2025-04-01	15.5750	16.400000	15.5444	16.4000	+3.437%	875	-69.573%
2025-03-31	16.7075	16.707500	15.5500	15.8550	-4.960%	2,907	-68.527%
2025-03-28	16.2500	17.350000	16.0750	16.6825	+2.662%	3,892	-70.088%
2025-03-27	17.1250	17.517500	16.0250	16.2500	-7.236%	3,421	-69.292%
2025-03-26	17.7500	18.175000	17.3025	17.5175	-1.310%	510	-71.514%
2025-03-25	17.2500	18.472500	16.9000	17.7500	0.000%	3,565	-71.887%
2025-03-24	17.7750	18.050000	16.7675	17.7500	-3.794%	5,509	-71.887%

.dark-mode .cxrr4N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cxrr4N{ color: #333333; background-color: white; border: 2px solid #333333; }ADILAdial Pharmaceuticals, Incstock NASDAQ

ADIL
Adial Pharmaceuticals, Inc
stock NASDAQ