Get the Stockscreener App
0.999
1.09%
-0.011
After Hours:
.99
-0.009
-0.90%
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 September 30, 2024, is $0.999.
- 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 399.25% to $0.999 now.
- The 52-week high stock price for ADIL is $4.1699, representing a 317.41% increase from the current share price, occurred on March 01, 2024.
- The 52-week low stock price for ADIL is $0.765, indicating a -23.42% decrease from the current share price, occurred on February 23, 2024.
- The closing price of Adial Pharmaceuticals Inc (ADIL) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $1.01 | $0.965 | $0.045 | 75,775.0 | -1.09% |
| Sep 27, 2024 | $1.04 | $0.99 | $0.05 | 57,532.0 | +0.97% |
| Sep 26, 2024 | $1.06 | $1.00 | $0.06 | 89,328.0 | -3.82% |
| Sep 25, 2024 | $1.07 | $1.02 | $0.0471 | 66,578.0 | -0.95% |
| Sep 24, 2024 | $1.08 | $1.04 | $0.04 | 53,303.0 | -0.94% |
| Sep 23, 2024 | $1.09 | $1.05 | $0.04 | 39,443.0 | +0.95% |
| Sep 20, 2024 | $1.09 | $1.04 | $0.0494 | 78,751.0 | +0.00% |
| Sep 19, 2024 | $1.10 | $1.05 | $0.05 | 199,832.0 | -2.78% |
| Sep 18, 2024 | $1.11 | $1.08 | $0.03 | 81,993.0 | -1.82% |
| Sep 17, 2024 | $1.12 | $1.06 | $0.06 | 143,470.0 | +0.92% |
| Sep 16, 2024 | $1.12 | $1.06 | $0.06 | 123,826.0 | +0.93% |
| Sep 13, 2024 | $1.10 | $1.06 | $0.038 | 67,184.0 | -0.92% |
| Sep 12, 2024 | $1.11 | $1.06 | $0.05 | 107,556.0 | -0.91% |
| Sep 11, 2024 | $1.11 | $1.02 | $0.09 | 342,382.0 | +8.91% |
| Sep 10, 2024 | $1.03 | $0.9925 | $0.0375 | 44,859.0 | +0.00% |
| Sep 09, 2024 | $1.02 | $0.9632 | $0.0568 | 80,544.0 | +1.00% |
| Sep 06, 2024 | $1.04 | $0.98 | $0.06 | 74,600.0 | -1.96% |
| Sep 05, 2024 | $1.04 | $1.00 | $0.04 | 77,485.0 | -1.92% |
| Sep 04, 2024 | $1.04 | $0.97 | $0.07 | 231,825.0 | +4.00% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $1.12 | $0.96 | $0.16 | 2,208,805.0 | +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% |
Adial Pharmaceuticals Inc Stock (ADIL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.00 | $5.00 | $2.00 | 128,358.6 | -20.34% |
| Nov, 2022 | $8.00 | $6.00 | $2.00 | 68,287.8 | -8.51% |
| Oct, 2022 | $10.23 | $6.75 | $3.47 | 73,270.2 | -15.71% |
| Sep, 2022 | $14.75 | $8.61 | $6.14 | 195,328.4 | -34.80% |
| Aug, 2022 | $16.50 | $10.85 | $5.65 | 295,645.8 | -17.42% |
| Jul, 2022 | $52.00 | $13.75 | $38.25 | 1,269,773.9 | -51.49% |
| Jun, 2022 | $39.75 | $25.97 | $13.78 | 305,908.3 | +6.35% |
| May, 2022 | $38.75 | $28.25 | $10.50 | 101,450.4 | -10.64% |
| Apr, 2022 | $56.62 | $34.00 | $22.62 | 116,435.8 | -29.85% |
| Mar, 2022 | $55.00 | $44.25 | $10.75 | 81,878.4 | -2.43% |
| Feb, 2022 | $65.50 | $49.00 | $16.50 | 85,692.4 | -0.96% |
| Jan, 2022 | $71.25 | $51.75 | $19.50 | 103,388.5 | -22.96% |
0.05%
4.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):