Adial Pharmaceuticals, Inc. (ADIL)
NASDAQ: ADIL · Real-Time Price · USD
1.645
+0.065 (4.11%)
Apr 15, 2026, 1:38 PM EDT - Market open
Adial Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.61 | 1.70 | 1.59 | 1.65 | - | 4.11% | 60,708 |
| Apr 14, 2026 | 1.59 | 1.64 | 1.57 | 1.58 | 1.58 | 0.64% | 57,644 |
| Apr 13, 2026 | 1.58 | 1.63 | 1.56 | 1.57 | 1.57 | - | 43,603 |
| Apr 10, 2026 | 1.59 | 1.59 | 1.54 | 1.57 | 1.57 | 0.64% | 46,993 |
| Apr 9, 2026 | 1.62 | 1.65 | 1.56 | 1.56 | 1.56 | -5.45% | 118,606 |
| Apr 8, 2026 | 1.71 | 1.79 | 1.61 | 1.65 | 1.65 | 0.61% | 117,033 |
| Apr 7, 2026 | 1.77 | 1.77 | 1.63 | 1.64 | 1.64 | -6.29% | 136,104 |
| Apr 6, 2026 | 1.73 | 1.89 | 1.73 | 1.75 | 1.75 | 3.55% | 166,341 |
| Apr 2, 2026 | 1.69 | 1.75 | 1.67 | 1.69 | 1.69 | -2.31% | 43,151 |
| Apr 1, 2026 | 1.79 | 1.80 | 1.71 | 1.73 | 1.73 | -3.35% | 43,129 |
| Mar 31, 2026 | 1.70 | 1.85 | 1.70 | 1.79 | 1.79 | 4.68% | 99,494 |
| Mar 30, 2026 | 1.66 | 1.80 | 1.60 | 1.71 | 1.71 | 4.27% | 127,293 |
| Mar 27, 2026 | 1.72 | 1.72 | 1.61 | 1.64 | 1.64 | -4.65% | 47,639 |
| Mar 26, 2026 | 1.75 | 1.78 | 1.72 | 1.72 | 1.72 | -0.58% | 68,244 |
| Mar 25, 2026 | 1.72 | 1.83 | 1.70 | 1.73 | 1.73 | 2.37% | 72,450 |
| Mar 24, 2026 | 1.82 | 1.84 | 1.69 | 1.69 | 1.69 | -8.15% | 65,114 |
| Mar 23, 2026 | 1.91 | 1.95 | 1.81 | 1.84 | 1.84 | -8.00% | 47,873 |
| Mar 20, 2026 | 1.91 | 2.08 | 1.90 | 2.00 | 2.00 | 6.95% | 168,371 |
| Mar 19, 2026 | 1.74 | 1.87 | 1.69 | 1.87 | 1.87 | 10.00% | 36,168 |
| Mar 18, 2026 | 1.90 | 1.90 | 1.67 | 1.70 | 1.70 | -10.05% | 59,541 |
| Mar 17, 2026 | 1.95 | 1.95 | 1.85 | 1.89 | 1.89 | 2.16% | 21,755 |
| Mar 16, 2026 | 1.90 | 1.92 | 1.82 | 1.85 | 1.85 | -5.61% | 48,887 |
| Mar 13, 2026 | 1.89 | 1.98 | 1.87 | 1.96 | 1.96 | 4.81% | 31,604 |
| Mar 12, 2026 | 1.98 | 1.98 | 1.78 | 1.87 | 1.87 | -5.08% | 44,455 |
| Mar 11, 2026 | 1.90 | 2.04 | 1.78 | 1.97 | 1.97 | 7.65% | 112,214 |
| Mar 10, 2026 | 1.70 | 1.84 | 1.65 | 1.83 | 1.83 | 6.40% | 53,617 |
| Mar 9, 2026 | 1.79 | 1.81 | 1.54 | 1.72 | 1.72 | -6.01% | 124,001 |
| Mar 6, 2026 | 1.97 | 1.97 | 1.77 | 1.83 | 1.83 | -7.11% | 98,821 |
| Mar 5, 2026 | 1.98 | 2.10 | 1.89 | 1.97 | 1.97 | -1.01% | 143,246 |
| Mar 4, 2026 | 2.26 | 2.28 | 1.88 | 1.99 | 1.99 | -13.10% | 258,468 |
| Mar 3, 2026 | 2.46 | 2.50 | 2.16 | 2.29 | 2.29 | -7.29% | 1,640,402 |
| 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 |