Adial Pharmaceuticals Inc (ADIL) Historical Stock Data
1.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADIL is down -0.03% a day on average. There have been 18 days where Adial Pharmaceuticals Inc closed green and 12 days where ADIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 0.99 | 1.02 | 97.23K |
| 2024-11-19 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.00 | 1.03 | 172.98K |
| 2024-11-18 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 1.00 | 1.04 | 208.37K |
| 2024-11-15 | 1.15 | 1.06 | ↓$0.09 (-7.83%) | 1.04 | 1.15 | 271.30K |
| 2024-11-14 | 1.10 | 1.14 | ↑$0.04 (3.64%) | 1.00 | 1.28 | 1.88M |
| 2024-11-13 | 1.02 | 0.99 | ↓$0.03 (-2.84%) | 0.98 | 1.03 | 108.34K |
| 2024-11-12 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.00 | 1.03 | 74.82K |
| 2024-11-11 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 1.01 | 1.03 | 50.26K |
| 2024-11-08 | 1.06 | 1.04 | ↓$0.02 (-1.89%) | 1.00 | 1.07 | 146.35K |
| 2024-11-07 | 1.02 | 1.07 | ↑$0.05 (4.90%) | 1.00 | 1.09 | 195.03K |
| 2024-11-06 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 0.97 | 1.04 | 125.85K |
| 2024-11-05 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 0.99 | 1.02 | 29.30K |
| 2024-11-04 | 1.00 | 1.01 | ↑$0.00 (0.50%) | 1.00 | 1.02 | 37.30K |
| 2024-11-01 | 1.00 | 1.01 | ↑$0.01 (1.10%) | 0.98 | 1.02 | 37.66K |
| 2024-10-31 | 0.98 | 1.00 | ↑$0.02 (2.04%) | 0.98 | 1.02 | 56.08K |
| 2024-10-30 | 1.01 | 1.00 | ↓$0.01 (-1.44%) | 0.99 | 1.02 | 66.89K |
| 2024-10-29 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 1.01 | 1.07 | 84.86K |
| 2024-10-28 | 1.09 | 1.04 | ↓$0.05 (-4.59%) | 1.00 | 1.09 | 182.71K |
| 2024-10-25 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.08 | 1.13 | 86.38K |
| 2024-10-24 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.08 | 1.13 | 129.05K |
| 2024-10-23 | 1.15 | 1.07 | ↓$0.08 (-6.96%) | 1.05 | 1.15 | 183.84K |
| 2024-10-22 | 1.07 | 1.17 | ↑$0.10 (9.35%) | 1.05 | 1.18 | 397.34K |
| 2024-10-21 | 1.04 | 1.07 | ↑$0.03 (2.88%) | 1.03 | 1.10 | 297.22K |
| 2024-10-18 | 0.98 | 1.01 | ↑$0.03 (3.23%) | 0.97 | 1.05 | 240.76K |
| 2024-10-17 | 1.04 | 0.97 | ↓$0.07 (-6.72%) | 0.95 | 1.04 | 324.20K |
| 2024-10-16 | 0.97 | 1.03 | ↑$0.06 (6.67%) | 0.95 | 1.03 | 148.47K |
| 2024-10-15 | 0.96 | 0.95 | ↓$0.01 (-1.04%) | 0.94 | 0.98 | 73.18K |
| 2024-10-14 | 0.96 | 0.97 | ↑$0.02 (1.83%) | 0.96 | 1.00 | 111.02K |
| 2024-10-11 | 0.95 | 0.95 | ↑$0.00 (0.00%) | 0.95 | 0.98 | 33.64K |
| 2024-10-10 | 0.94 | 0.95 | ↑$0.01 (1.06%) | 0.94 | 0.96 | 56.45K |
Create an account or log in to view more rows.
$ADIL going green
$ADIL id rather have a dip then rip than a gap and crap
$ADIL Growth/Value
$ADIL just waiting to short this bad boy.
$ADIL every dip gets bought up.
$ADIL low volume today isn’t necessarily a bad thing
$ADIL bought more
$ADIL LOADING UP HERE!
$ADIL this sell-off is meh.
$ADIL has just been halted from trading due to volatility.