0.714
price up icon4.23%   0.029
pre-market  Pre-market:  .67   -0.044   -6.16%
loading

Adial Pharmaceuticals Inc Stock (ADIL) Price History

The historical daily chart and data for Adial Pharmaceuticals Inc stock (ADIL), show that the latest closing stock price as of April 28, 2025, is $0.714.
  • Adial Pharmaceuticals Inc all-time high stock price is $15.00, occurred on March 07, 2023.
  • The lowest Adial Pharmaceuticals Inc stock price recorded was $0.2001 on December 13, 2022. Since then, Adial Pharmaceuticals Inc's stock price has risen over 256.82% to $0.714 now.
  • The 52-week high stock price for ADIL is $3.00, representing a 320.17% increase from the current share price, occurred on July 23, 2024.
  • The 52-week low stock price for ADIL is $0.5759, indicating a -19.34% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Adial Pharmaceuticals Inc (ADIL) stock in the beginning of 2024 was $2.77. The stock closed the year at $0.215, a loss of over -92.24% for the year.
The table below shows more information about ADIL historical price data:
Date High Low High - Low Volume % Change
Apr 28, 2025 $0.72 $0.685 $0.035 47,878.0 +4.23%
Apr 25, 2025 $0.72 $0.6824 $0.0376 20,453.0 -4.20%
Apr 24, 2025 $0.74 $0.701 $0.039 8,844.0 +2.13%
Apr 23, 2025 $0.7399 $0.6638 $0.0761 36,599.0 +3.29%
Apr 22, 2025 $0.709 $0.66 $0.049 28,443.0 +4.28%
Apr 21, 2025 $0.735 $0.65 $0.085 45,308.0 -5.25%
Apr 17, 2025 $0.73 $0.68 $0.05 18,099.0 -4.31%
Apr 16, 2025 $0.7297 $0.7005 $0.0292 6,317.0 -1.75%
Apr 15, 2025 $0.7349 $0.691 $0.0439 17,075.0 +0.68%
Apr 14, 2025 $0.7468 $0.69 $0.0568 15,640.0 +2.08%
Apr 11, 2025 $0.765 $0.697 $0.068 41,734.0 -0.71%
Apr 10, 2025 $0.759 $0.71 $0.049 32,430.0 -5.78%
Apr 09, 2025 $0.76 $0.70 $0.06 59,049.0 -0.13%
Apr 08, 2025 $0.795 $0.6537 $0.1413 133,123.0 +5.56%
Apr 07, 2025 $0.72 $0.5759 $0.1441 130,397.0 +13.73%
Apr 04, 2025 $0.6999 $0.62 $0.0799 54,519.0 -6.18%
Apr 03, 2025 $0.6999 $0.64 $0.0599 25,147.0 -2.20%
Apr 02, 2025 $0.72 $0.632 $0.088 39,092.0 +5.18%
Apr 01, 2025 $0.656 $0.6218 $0.0342 21,887.0 +3.44%

Adial Pharmaceuticals Inc Stock (ADIL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Adial Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADIL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adial Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Adial Pharmaceuticals Inc Stock (ADIL) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $0.795 $0.5759 $0.2191 829,912.0 +12.58%
Mar, 2025 $0.79 $0.614 $0.176 1,577,730.0 -19.21%
Feb, 2025 $1.30 $0.7183 $0.5817 45,251,558.0 -5.42%
Jan, 2025 $1.13 $0.7151 $0.4149 2,755,708.0 -17.82%

Adial Pharmaceuticals Inc Stock (ADIL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.30 $1.00 $0.30 4,024,457.0 +3.00%
Nov, 2024 $1.28 $0.9696 $0.3104 4,075,429.0 +0.00%
Oct, 2024 $1.18 $0.9355 $0.2445 2,787,324.0 +0.10%
Sep, 2024 $1.12 $0.96 $0.16 2,133,030.0 +1.83%
Aug, 2024 $1.10 $0.90 $0.20 3,819,977.0 -5.67%
Jul, 2024 $3.00 $0.9339 $2.07 168,566,257.0 -9.57%
Jun, 2024 $1.47 $1.05 $0.42 4,342,245.0 -20.69%
May, 2024 $1.92 $1.17 $0.75 3,108,990.0 -14.71%
Apr, 2024 $3.10 $1.05 $2.05 156,660,271.0 +27.82%
Mar, 2024 $4.17 $1.25 $2.92 92,477,338.0 -34.80%
Feb, 2024 $2.87 $0.765 $2.10 152,953,229.0 +78.93%
Jan, 2024 $2.01 $1.12 $0.89 619,210.0 -38.70%

Adial Pharmaceuticals Inc Stock (ADIL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.43 $1.44 $0.9899 4,255,058.0 -15.07%
Nov, 2023 $2.69 $1.90 $0.7899 1,182,342.0 +13.47%
Oct, 2023 $3.15 $1.82 $1.33 527,560.0 -30.57%
Sep, 2023 $4.37 $2.44 $1.93 1,965,164.0 -36.53%
Aug, 2023 $8.24 $3.12 $5.12 2,449,065.7 -45.42%
Jul, 2023 $14.00 $5.00 $9.00 5,739,134.8 +54.18%
Jun, 2023 $7.88 $5.14 $2.73 75,395.0 -20.84%
May, 2023 $8.92 $6.00 $2.92 105,028.6 -23.66%
Apr, 2023 $10.98 $6.28 $4.71 304,866.6 -1.57%
Mar, 2023 $15.00 $7.75 $7.25 1,328,090.3 -20.45%
Feb, 2023 $14.25 $8.26 $5.99 317,375.9 -7.37%
Jan, 2023 $12.16 $5.33 $6.83 183,630.9 +120.93%
$20.63
price up icon 0.19%
$69.86
price up icon 0.24%
$32.54
price up icon 1.06%
$24.11
price up icon 2.75%
$104.00
price up icon 1.94%
biotechnology ONC
$249.46
price up icon 1.86%
Cap:     |  Volume (24h):