ADIL - ADIAL PHARMACEUTICALS, INC.
2.29
-0.180 -7.860%
Share volume: 1,647,221
Last Updated: 03-03-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$2.47
-0.18
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $2.46 | $2.46 | $2.50 | $2.50 | $2.16 | $2.16 | $2.29 | $2.29 | 1,647,221 | $1,647,221.00 |
| 03-02-2026 | $2.48 | $2.48 | $2.56 | $2.56 | $2.38 | $2.38 | $2.47 | $2.47 | 51,142 | $51,142.00 |
| 02-27-2026 | $2.59 | $2.59 | $2.63 | $2.63 | $2.47 | $2.47 | $2.53 | $2.53 | 71,391 | $71,391.00 |
| 02-26-2026 | $2.41 | $2.41 | $2.66 | $2.66 | $2.35 | $2.35 | $2.53 | $2.53 | 62,253 | $62,253.00 |
| 02-25-2026 | $2.44 | $2.44 | $2.63 | $2.63 | $2.40 | $2.40 | $2.44 | $2.44 | 60,340 | $60,340.00 |
| 02-24-2026 | $2.36 | $2.36 | $2.54 | $2.54 | $2.27 | $2.27 | $2.44 | $2.44 | 59,756 | $59,756.00 |
| 02-23-2026 | $2.57 | $2.57 | $2.59 | $2.59 | $2.30 | $2.30 | $2.33 | $2.33 | 62,978 | $62,978.00 |
| 02-20-2026 | $2.59 | $2.59 | $2.79 | $2.79 | $2.44 | $2.44 | $2.45 | $2.45 | 40,386 | $40,386.00 |
| 02-19-2026 | $2.70 | $2.70 | $2.76 | $2.76 | $2.52 | $2.52 | $2.56 | $2.56 | 56,685 | $56,685.00 |
| 02-18-2026 | $2.71 | $2.71 | $2.91 | $2.91 | $2.65 | $2.65 | $2.69 | $2.69 | 39,143 | $39,143.00 |