Adial Pharmaceuticals Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Adial Pharmaceuticals Inc	NASDAQ:ADIL	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.00	0.00%	0.7244	0.6356	0.7776

High Price	Low Price	Open Price	Shares Traded	Last Trade
			0	08:01:53

Adial Pharmaceuticals (ADIL) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
19 Mar 2025	0.7244	-0.0126	-1.71%	0.70	0.74	32,686
18 Mar 2025	0.737	0.009	1.24%	0.696	0.744	54,450
17 Mar 2025	0.728	0.0341	4.91%	0.682	0.7347	65,826
14 Mar 2025	0.6939	0.0239	3.57%	0.66	0.719	99,352
13 Mar 2025	0.67	-0.017	-2.47%	0.6504	0.705	31,791
12 Mar 2025	0.687	0.0532	8.39%	0.6398	0.69	70,420
11 Mar 2025	0.6338	-0.0862	-11.97%	0.614	0.754	207,817
10 Mar 2025	0.72	-0.0299	-3.99%	0.71	0.7515	51,199
07 Mar 2025	0.7499	-0.0001	-0.01%	0.70	0.7898	70,092
06 Mar 2025	0.75	-0.02	-2.60%	0.722	0.77	43,555
05 Mar 2025	0.77	0.0199	2.65%	0.722	0.7784	37,224
04 Mar 2025	0.7501	0.0191	2.61%	0.701	0.7942	111,650
03 Mar 2025	0.731	-0.054	-6.88%	0.7303	0.7895	112,543
28 Feb 2025	0.785	0.015	1.95%	0.75	0.80	98,128
27 Feb 2025	0.77	-0.0644	-7.72%	0.77	0.8236	237,043
26 Feb 2025	0.8344	-0.0885	-9.59%	0.80	0.894	775,123
25 Feb 2025	0.9229	0.1579	20.64%	0.81	1.30	41,752,888
24 Feb 2025	0.765	-0.021	-2.67%	0.729	0.772647	73,579
21 Feb 2025	0.786	0.017	2.21%	0.761	0.79	40,433
20 Feb 2025	0.769	-0.0466	-5.71%	0.755	0.7989	91,278

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.705	0.744	0.6504	0.7108958	56,821	0.0194	2.75%
1 Month	0.7825	1.30	0.614	0.9146579	2,202,854	-0.0581	-7.42%
3 Months	1.04	1.30	0.614	0.9120482	885,148	-0.3156	-30.35%
6 Months	1.05	1.30	0.614	0.9434302	488,521	-0.3256	-31.01%
1 Year	1.78	3.10	0.614	1.68	1,569,018	-1.06	-59.30%
3 Years	47.50	56.625	0.614	5.24	1,217,283	-46.78	-98.47%
5 Years	31.25	127.00	0.614	23.26	1,049,735	-30.53	-97.68%