Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Adial Pharmaceuticals, Inc - Common Stock (NQ:ADIL)

0.2200 -0.0086 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2025 0.2330 0.2387 0.2165 0.2200 338,798 -0.01(-3.76%)
Dec 30, 2025 0.2300 0.2348 0.2285 0.2286 319,068 -0.00(-1.21%)
Dec 29, 2025 0.2350 0.2451 0.2250 0.2314 565,503 -0.00(-0.47%)
Dec 26, 2025 0.2450 0.2474 0.2300 0.2325 284,319 -0.01(-2.88%)
Dec 24, 2025 0.2550 0.2550 0.2381 0.2394 555,418 -0.01(-2.92%)
Dec 23, 2025 0.2400 0.2534 0.2400 0.2466 258,532 +0.01(+2.75%)
Dec 22, 2025 0.2400 0.2590 0.2353 0.2400 344,640 -0.00(-0.21%)
Dec 19, 2025 0.2600 0.2664 0.2405 0.2405 519,726 -0.02(-8.14%)
Dec 18, 2025 0.2600 0.2763 0.2600 0.2618 367,354 +0.00(+0.08%)
Dec 17, 2025 0.2600 0.2916 0.2600 0.2616 333,766 -0.00(-0.91%)
Dec 16, 2025 0.2700 0.2802 0.2616 0.2640 257,910 -0.01(-3.72%)
Dec 15, 2025 0.2856 0.2985 0.2711 0.2742 586,784 -0.02(-7.24%)
Dec 12, 2025 0.3000 0.3048 0.2931 0.2956 267,229 -0.00(-0.50%)
Dec 11, 2025 0.3100 0.3180 0.2943 0.2971 129,611 -0.01(-3.88%)
Dec 10, 2025 0.3000 0.3149 0.3000 0.3091 182,189 +0.00(+0.36%)
Dec 09, 2025 0.3100 0.3120 0.3000 0.3080 239,479 +0.00(+1.15%)
Dec 08, 2025 0.3100 0.3170 0.3010 0.3045 161,697 -0.00(-1.33%)
Dec 05, 2025 0.3170 0.3219 0.3038 0.3086 238,038 -0.02(-5.40%)
Dec 04, 2025 0.3150 0.3265 0.3036 0.3262 364,694 +0.01(+3.52%)
Dec 03, 2025 0.2970 0.3168 0.2970 0.3151 237,851 +0.00(+0.70%)
Dec 02, 2025 0.3145 0.3199 0.3059 0.3129 93,684 -0.00(-0.03%)
Dec 01, 2025 0.3161 0.3204 0.3101 0.3130 154,806 -0.00(-0.19%)
Nov 28, 2025 0.3100 0.3209 0.3061 0.3136 298,765 +0.00(+1.16%)
Nov 26, 2025 0.2856 0.3287 0.2802 0.3100 528,355 +0.00(+0.98%)
Nov 25, 2025 0.3238 0.3239 0.2921 0.3070 688,295 -0.02(-5.25%)
Nov 24, 2025 0.3000 0.3240 0.2937 0.3240 376,564 +0.02(+7.61%)
Nov 21, 2025 0.2900 0.3091 0.2830 0.3011 1,586,933 +0.00(+0.84%)
Nov 20, 2025 0.3072 0.3200 0.2932 0.2986 249,365 -0.02(-5.72%)
Nov 19, 2025 0.3100 0.3207 0.3000 0.3167 215,485 +0.01(+2.00%)
Nov 18, 2025 0.3100 0.3257 0.2915 0.3105 436,279 -0.00(-0.03%)
Nov 17, 2025 0.3250 0.3298 0.3103 0.3106 181,610 -0.01(-4.46%)
Nov 14, 2025 0.3130 0.3300 0.3100 0.3251 358,523 +0.01(+1.91%)
Nov 13, 2025 0.3203 0.3293 0.3136 0.3190 213,585 -0.01(-3.01%)
Nov 12, 2025 0.3456 0.3500 0.3238 0.3289 186,343 -0.00(-0.96%)
Nov 11, 2025 0.3200 0.3363 0.3190 0.3321 180,337 +0.01(+2.72%)
Nov 10, 2025 0.3256 0.3299 0.3184 0.3233 235,644 -0.00(-0.71%)
Nov 07, 2025 0.3210 0.3268 0.3130 0.3256 249,721 -0.00(-0.43%)
Nov 06, 2025 0.3351 0.3414 0.3250 0.3270 211,379 -0.01(-1.65%)
Nov 05, 2025 0.3360 0.3417 0.3222 0.3325 340,519 +0.01(+2.21%)
Nov 04, 2025 0.3310 0.3470 0.3250 0.3253 435,090 -0.02(-5.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.