Adial Pharmaceuticals Inc (ADIL) Historical Stock Data
1.07 ↑0.02 (1.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADIL is down -0.49% a day on average. There have been 16 days where Adial Pharmaceuticals Inc closed green and 14 days where ADIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.04 | 1.07 | ↑$0.03 (2.88%) | 1.00 | 1.07 | 133.52K |
| 2024-12-19 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.05 | 1.11 | 117.30K |
| 2024-12-18 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.09 | 1.16 | 106.69K |
| 2024-12-17 | 1.10 | 1.13 | ↑$0.03 (2.73%) | 1.07 | 1.13 | 145.36K |
| 2024-12-16 | 1.10 | 1.10 | ↓$0.01 (-0.45%) | 1.07 | 1.11 | 68.85K |
| 2024-12-13 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.06 | 1.09 | 38.08K |
| 2024-12-12 | 1.12 | 1.09 | ↓$0.03 (-2.68%) | 1.05 | 1.12 | 135.82K |
| 2024-12-11 | 1.16 | 1.10 | ↓$0.06 (-5.17%) | 1.07 | 1.20 | 204.46K |
| 2024-12-10 | 1.26 | 1.18 | ↓$0.08 (-6.35%) | 1.14 | 1.27 | 142.28K |
| 2024-12-09 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.17 | 1.25 | 123.46K |
| 2024-12-06 | 1.15 | 1.20 | ↑$0.05 (4.35%) | 1.11 | 1.20 | 159.13K |
| 2024-12-05 | 1.23 | 1.15 | ↓$0.08 (-6.50%) | 1.11 | 1.23 | 207.82K |
| 2024-12-04 | 1.14 | 1.19 | ↑$0.05 (4.39%) | 1.13 | 1.30 | 0.94M |
| 2024-12-03 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.04 | 1.18 | 0.90M |
| 2024-12-02 | 1.00 | 1.07 | ↑$0.07 (7.00%) | 1.00 | 1.07 | 174.25K |
| 2024-11-29 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.99 | 1.01 | 132.64K |
| 2024-11-27 | 1.02 | 0.99 | ↓$0.03 (-2.84%) | 0.98 | 1.02 | 143.88K |
| 2024-11-26 | 1.00 | 1.00 | ↑$0.00 (0.10%) | 0.99 | 1.02 | 78.40K |
| 2024-11-25 | 1.00 | 1.01 | ↑$0.01 (1.10%) | 1.00 | 1.02 | 110.77K |
| 2024-11-22 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 0.99 | 1.02 | 149.22K |
| 2024-11-21 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.00 | 1.02 | 58.05K |
| 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 |
Create an account or log in to view more rows.
$ADIL Same thing
different day
$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.