ADIL - ADIAL PHARMACEUTICALS, INC.
1.63
0.010 0.613%
Share volume: 77,767
Last Updated: 04-17-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.19%
PREVIOUS CLOSE
CHG
CHG%
$1.62
0.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $1.63 | $1.63 | $1.66 | $1.66 | $1.60 | $1.60 | $1.63 | $1.63 | 77,767 | $75,867.00 |
| 04-16-2026 | $1.62 | $1.62 | $1.65 | $1.65 | $1.59 | $1.59 | $1.62 | $1.62 | 76,343 | $76,343.00 |
| 04-15-2026 | $1.61 | $1.61 | $1.70 | $1.70 | $1.59 | $1.59 | $1.62 | $1.62 | 109,175 | $109,175.00 |
| 04-14-2026 | $1.59 | $1.59 | $1.64 | $1.64 | $1.57 | $1.57 | $1.58 | $1.58 | 59,077 | $59,077.00 |
| 04-13-2026 | $1.58 | $1.58 | $1.63 | $1.63 | $1.56 | $1.56 | $1.57 | $1.57 | 44,775 | $44,775.00 |
| 04-10-2026 | $1.59 | $1.59 | $1.59 | $1.59 | $1.54 | $1.54 | $1.57 | $1.57 | 48,097 | $48,097.00 |
| 04-09-2026 | $1.62 | $1.62 | $1.65 | $1.65 | $1.56 | $1.56 | $1.56 | $1.56 | 124,480 | $124,480.00 |
| 04-08-2026 | $1.70 | $1.70 | $1.79 | $1.79 | $1.61 | $1.61 | $1.65 | $1.65 | 117,251 | $117,251.00 |
| 04-07-2026 | $1.77 | $1.77 | $1.77 | $1.77 | $1.63 | $1.63 | $1.64 | $1.64 | 142,166 | $142,166.00 |
| 04-06-2026 | $1.73 | $1.73 | $1.89 | $1.89 | $1.73 | $1.73 | $1.75 | $1.75 | 166,751 | $166,751.00 |