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 04, 2025, is $0.6331.
  • 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 216.39% to $0.6331 now.
  • The 52-week high stock price for ADIL is $3.10, representing a 389.65% increase from the current share price, occurred on April 15, 2024.
  • The 52-week low stock price for ADIL is $0.614, indicating a -3.02% decrease from the current share price, occurred on March 11, 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 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%
Mar 31, 2025 $0.6683 $0.622 $0.0463 72,666.0 -4.96%
Mar 28, 2025 $0.694 $0.643 $0.051 97,286.0 +2.66%
Mar 27, 2025 $0.7007 $0.641 $0.0597 85,465.0 -7.24%
Mar 26, 2025 $0.727 $0.6921 $0.0349 12,754.0 -1.31%
Mar 25, 2025 $0.7389 $0.676 $0.0629 89,134.0 +0.00%
Mar 24, 2025 $0.722 $0.6707 $0.0513 137,687.0 -3.79%
Mar 21, 2025 $0.74 $0.6945 $0.0455 68,671.0 +2.64%
Mar 20, 2025 $0.73 $0.6892 $0.0408 109,239.0 -0.75%
Mar 19, 2025 $0.74 $0.70 $0.04 32,686.0 -1.71%
Mar 18, 2025 $0.744 $0.696 $0.048 53,576.0 +1.24%
Mar 17, 2025 $0.7347 $0.682 $0.0527 65,244.0 +4.91%
Mar 14, 2025 $0.719 $0.66 $0.059 98,821.0 +3.57%
Mar 13, 2025 $0.705 $0.6504 $0.0546 31,700.0 -2.47%
Mar 12, 2025 $0.69 $0.625 $0.065 74,669.0 +8.39%
Mar 11, 2025 $0.754 $0.614 $0.14 204,390.0 -11.97%
Mar 10, 2025 $0.7515 $0.71 $0.0415 51,257.0 -3.99%
Mar 07, 2025 $0.7898 $0.70 $0.0898 70,233.0 -0.01%
Mar 06, 2025 $0.77 $0.722 $0.048 43,840.0 -2.60%

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 $0.72 $0.62 $0.10 195,164.0 -0.17%
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%
$60.58
price down icon 3.01%
$69.18
price down icon 5.66%
$17.36
price down icon 8.20%
$31.11
price down icon 2.14%
$88.05
price down icon 4.30%
biotechnology ONC
$238.51
price down icon 9.76%
Cap:     |  Volume (24h):