ADIL Quote, Trading Chart, Adial Pharmaceuticals Inc

home / stock / adil / adil quote

Stock Information
Company Name: Adial Pharmaceuticals Inc
Stock Symbol: ADIL
Market: NASDAQ
Website: adialpharma.com
Menu
ADIL ADIL Quote ADIL Short ADIL News ADIL Articles ADIL Message Board
Get ADIL Alerts

News, Short Squeeze, Breakout and More Instantly...
ADIL Quote
Last:$1.965
Change Percent:-0.25%
Open:$1.98
Previous Close:$1.97
High:$2.1
Low:$1.965
Volume:78,946
Last Trade Date Time:03/05/2026 12:44:38 pm
Quotes are delayed by 15 to 20 minutes.
ADIL Chart
Last Twenty Trading Days
Date:2026-03-05
Open:$1.98
Close:$1.97
High:$2.1
Low:$1.965
Volume:78,946
Date:2026-03-04
Open:$2.26
Close:$2.3462
High:$2.2799
Low:$1.9
Volume:186,708
Date:2026-03-03
Open:$2.46
Close:$2.5
High:$2.5
Low:$2.19
Volume:1,491,484
Date:2026-03-02
Open:$2.48
Close:$2.57
High:$2.54
Low:$2.38
Volume:22,082
Date:2026-02-27
Open:$2.59
Close:$2.45
High:$2.6256
Low:$2.47
Volume:61,674
Date:2026-02-26
Open:$2.41
Close:$2.5
High:$2.66
Low:$2.36
Volume:19,024
Date:2026-02-25
Open:$2.44
Close:$2.39
High:$2.6348
Low:$2.4
Volume:29,491
Date:2026-02-24
Open:$2.36
Close:$2.525
High:$2.41
Low:$2.27
Volume:27,132
Date:2026-02-23
Open:$2.57
Close:$2.49
High:$2.5899
Low:$2.46
Volume:28,095
Date:2026-02-20
Open:$2.59
Close:$2.6
High:$2.79
Low:$2.49
Volume:27,903
Date:2026-02-19
Open:$2.7
Close:$2.76
High:$2.7597
Low:$2.52
Volume:37,349
Date:2026-02-18
Open:$2.71
Close:$2.95
High:$2.9128
Low:$2.6501
Volume:27,946
Date:2026-02-17
Open:$2.83
Close:$2.83
High:$2.99
Low:$2.83
Volume:17,604
Date:2026-02-13
Open:$2.8
Close:$2.835
High:$2.96
Low:$2.72
Volume:36,420
Date:2026-02-12
Open:$2.85
Close:$3
High:$3.0113
Low:$2.7
Volume:37,771
Date:2026-02-11
Open:$3.05
Close:$3.01
High:$3.3387
Low:$2.98
Volume:62,642
Date:2026-02-10
Open:$3.01
Close:$2.9201
High:$3.1588
Low:$2.86
Volume:41,809
Date:2026-02-09
Open:$3.03
Close:$3.06
High:$3.03
Low:$2.9018
Volume:53,772
Date:2026-02-06
Open:$3.65
Close:$0.1372
High:$3.673
Low:$3.02
Volume:120,709
Date:2026-02-05
Open:$0.1519
Close:$0.1581
High:$0.1581
Low:$0.1323
Volume:867,986