Adial Pharmaceuticals, Inc. (ADIL)
NASDAQ: ADIL · Real-Time Price · USD
2.470
-0.060 (-2.37%)
At close: Mar 2, 2026, 4:00 PM EST
2.430
-0.040 (-1.62%)
After-hours: Mar 2, 2026, 6:29 PM EST
Adial Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 2.48 | 2.56 | 2.38 | 2.47 | 2.47 | -2.37% | 51,091 |
| Feb 27, 2026 | 2.59 | 2.63 | 2.47 | 2.53 | 2.53 | - | 71,247 |
| Feb 26, 2026 | 2.41 | 2.66 | 2.35 | 2.53 | 2.53 | 3.69% | 61,866 |
| Feb 25, 2026 | 2.44 | 2.64 | 2.40 | 2.44 | 2.44 | - | 57,875 |
| Feb 24, 2026 | 2.36 | 2.54 | 2.27 | 2.44 | 2.44 | 4.72% | 59,115 |
| Feb 23, 2026 | 2.57 | 2.59 | 2.30 | 2.33 | 2.33 | -4.90% | 62,868 |
| Feb 20, 2026 | 2.59 | 2.79 | 2.44 | 2.45 | 2.45 | -4.30% | 40,368 |
| Feb 19, 2026 | 2.70 | 2.76 | 2.52 | 2.56 | 2.56 | -4.83% | 56,450 |
| Feb 18, 2026 | 2.71 | 2.91 | 2.65 | 2.69 | 2.69 | -0.37% | 34,643 |
| Feb 17, 2026 | 2.83 | 3.14 | 2.59 | 2.70 | 2.70 | -5.26% | 82,407 |
| Feb 13, 2026 | 2.80 | 3.03 | 2.72 | 2.85 | 2.85 | - | 71,686 |
| Feb 12, 2026 | 2.85 | 3.01 | 2.70 | 2.85 | 2.85 | - | 74,793 |
| Feb 11, 2026 | 3.05 | 3.34 | 2.80 | 2.85 | 2.85 | -5.94% | 95,287 |
| Feb 10, 2026 | 3.01 | 3.16 | 2.86 | 3.03 | 3.03 | -1.94% | 56,824 |
| Feb 9, 2026 | 3.03 | 3.19 | 2.90 | 3.09 | 3.09 | -0.96% | 102,175 |
| Feb 6, 2026 | 3.65 | 3.67 | 3.00 | 3.12 | 3.12 | -8.91% | 163,945 |
| Feb 5, 2026 | 3.80 | 3.95 | 3.31 | 3.43 | 3.43 | -12.63% | 47,727 |
| Feb 4, 2026 | 4.25 | 4.25 | 3.81 | 3.92 | 3.92 | -25.80% | 128,990 |
| Feb 3, 2026 | 5.25 | 5.40 | 5.25 | 5.28 | 5.28 | -1.58% | 28,340 |
| Feb 2, 2026 | 5.38 | 5.44 | 5.25 | 5.37 | 5.37 | 0.81% | 6,172 |
| Jan 30, 2026 | 5.31 | 5.48 | 5.26 | 5.33 | 5.33 | -0.28% | 10,781 |
| Jan 29, 2026 | 5.50 | 5.58 | 5.30 | 5.34 | 5.34 | -2.91% | 8,352 |
| Jan 28, 2026 | 5.66 | 5.66 | 5.50 | 5.50 | 5.50 | -3.42% | 8,453 |
| Jan 27, 2026 | 6.08 | 6.08 | 5.63 | 5.70 | 5.70 | -0.96% | 8,327 |
| Jan 26, 2026 | 5.90 | 6.11 | 5.67 | 5.75 | 5.75 | -0.66% | 13,224 |
| Jan 23, 2026 | 5.85 | 5.96 | 5.68 | 5.79 | 5.79 | 0.66% | 14,809 |
| Jan 22, 2026 | 5.52 | 5.87 | 5.51 | 5.75 | 5.75 | 5.80% | 8,619 |
| Jan 21, 2026 | 5.30 | 5.60 | 5.26 | 5.44 | 5.44 | 0.50% | 7,956 |
| Jan 20, 2026 | 5.60 | 5.62 | 5.37 | 5.41 | 5.41 | -3.86% | 21,415 |
| Jan 16, 2026 | 5.61 | 5.80 | 5.55 | 5.63 | 5.63 | -0.88% | 10,256 |
| Jan 15, 2026 | 5.58 | 5.93 | 5.50 | 5.68 | 5.68 | 1.65% | 11,035 |
| Jan 14, 2026 | 5.33 | 5.75 | 5.25 | 5.58 | 5.58 | -1.15% | 16,431 |
| Jan 13, 2026 | 5.75 | 5.93 | 5.59 | 5.65 | 5.65 | -3.04% | 9,968 |
| Jan 12, 2026 | 6.25 | 6.25 | 5.76 | 5.83 | 5.83 | -3.72% | 11,012 |
| Jan 9, 2026 | 5.98 | 6.18 | 5.75 | 6.05 | 6.05 | 3.63% | 10,332 |
| Jan 8, 2026 | 6.10 | 6.10 | 5.83 | 5.84 | 5.84 | -1.47% | 10,987 |
| Jan 7, 2026 | 6.25 | 6.40 | 5.93 | 5.93 | 5.93 | -3.86% | 21,950 |
| Jan 6, 2026 | 6.38 | 6.50 | 6.03 | 6.16 | 6.16 | -3.37% | 16,205 |
| Jan 5, 2026 | 6.00 | 6.75 | 5.98 | 6.38 | 6.38 | 6.60% | 21,485 |
| Jan 2, 2026 | 5.85 | 6.07 | 5.59 | 5.98 | 5.98 | 8.78% | 9,942 |
| Dec 31, 2025 | 5.83 | 5.97 | 5.41 | 5.50 | 5.50 | -3.76% | 13,596 |
| Dec 30, 2025 | 5.75 | 5.87 | 5.71 | 5.72 | 5.72 | -1.21% | 12,774 |
| Dec 29, 2025 | 5.88 | 6.13 | 5.63 | 5.79 | 5.79 | -0.48% | 22,748 |
| Dec 26, 2025 | 6.13 | 6.19 | 5.75 | 5.81 | 5.81 | -2.87% | 11,372 |
| Dec 24, 2025 | 6.38 | 6.38 | 5.95 | 5.99 | 5.99 | -2.92% | 22,216 |
| Dec 23, 2025 | 6.00 | 6.34 | 6.00 | 6.17 | 6.17 | 2.75% | 10,398 |
| Dec 22, 2025 | 6.00 | 6.47 | 5.88 | 6.00 | 6.00 | -0.22% | 13,819 |
| Dec 19, 2025 | 6.50 | 6.66 | 6.01 | 6.01 | 6.01 | -8.13% | 20,789 |
| Dec 18, 2025 | 6.50 | 6.91 | 6.50 | 6.55 | 6.55 | 0.08% | 14,695 |
| Dec 17, 2025 | 6.63 | 7.29 | 6.50 | 6.54 | 6.54 | -0.91% | 13,430 |