Adial Pharmaceuticals, Inc. (ADIL)
NASDAQ: ADIL · Real-Time Price · USD
4.120
-0.010 (-0.24%)
At close: Oct 2, 2026, 4:00 PM EDT
4.115
-0.005 (-0.12%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Adial Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.13 | 4.66 | 3.92 | 4.12 | 4.12 | -0.24% | 64,504 |
| Oct 1, 2026 | 4.12 | 4.45 | 3.86 | 4.13 | 4.13 | 2.99% | 13,388 |
| Sep 30, 2026 | 4.16 | 4.29 | 3.95 | 4.01 | 4.01 | -3.37% | 35,272 |
| Sep 29, 2026 | 4.04 | 4.30 | 3.97 | 4.15 | 4.15 | 2.72% | 29,320 |
| Sep 28, 2026 | 4.05 | 4.30 | 3.85 | 4.04 | 4.04 | -4.27% | 47,489 |
| Sep 25, 2026 | 4.40 | 4.56 | 4.12 | 4.22 | 4.22 | -4.95% | 33,171 |
| Sep 24, 2026 | 4.00 | 4.64 | 4.00 | 4.44 | 4.44 | 9.90% | 47,378 |
| Sep 23, 2026 | 4.25 | 4.25 | 3.77 | 4.04 | 4.04 | -3.81% | 60,942 |
| Sep 22, 2026 | 4.40 | 4.42 | 4.14 | 4.20 | 4.20 | -4.55% | 40,213 |
| Sep 21, 2026 | 4.82 | 4.82 | 4.23 | 4.40 | 4.40 | -9.47% | 43,688 |
| Sep 18, 2026 | 5.23 | 5.23 | 4.59 | 4.86 | 4.86 | -6.72% | 86,981 |
| Sep 17, 2026 | 5.25 | 5.38 | 5.04 | 5.21 | 5.21 | -0.57% | 21,625 |
| Sep 16, 2026 | 5.01 | 5.30 | 5.00 | 5.24 | 5.24 | 4.80% | 29,677 |
| Sep 15, 2026 | 5.02 | 5.18 | 4.80 | 5.00 | 5.00 | - | 29,010 |
| Sep 14, 2026 | 4.94 | 5.18 | 4.87 | 5.00 | 5.00 | 2.04% | 46,520 |
| Sep 11, 2026 | 6.06 | 6.11 | 4.80 | 4.90 | 4.90 | -18.27% | 108,475 |
| Sep 10, 2026 | 5.94 | 6.22 | 5.90 | 6.00 | 6.00 | 1.10% | 17,267 |
| Sep 9, 2026 | 6.64 | 6.65 | 5.87 | 5.93 | 5.93 | -10.83% | 48,674 |
| Sep 8, 2026 | 7.01 | 7.20 | 6.33 | 6.65 | 6.65 | -6.60% | 67,616 |
| Sep 4, 2026 | 6.61 | 7.20 | 6.27 | 7.12 | 7.12 | 6.91% | 50,254 |
| Sep 3, 2026 | 6.32 | 6.80 | 6.25 | 6.66 | 6.66 | 5.38% | 52,800 |
| Sep 2, 2026 | 5.92 | 6.43 | 5.80 | 6.32 | 6.32 | 6.22% | 53,787 |
| Sep 1, 2026 | 5.80 | 6.17 | 5.51 | 5.95 | 5.95 | 3.48% | 44,609 |
| Aug 31, 2026 | 5.57 | 5.98 | 5.30 | 5.75 | 5.75 | 2.68% | 69,913 |
| Aug 28, 2026 | 5.70 | 5.79 | 5.45 | 5.60 | 5.60 | -1.58% | 63,520 |
| Aug 27, 2026 | 5.96 | 5.96 | 5.45 | 5.69 | 5.69 | -4.21% | 53,648 |
| Aug 26, 2026 | 5.84 | 6.07 | 5.59 | 5.94 | 5.94 | 2.06% | 64,632 |
| Aug 25, 2026 | 5.35 | 5.90 | 5.19 | 5.82 | 5.82 | 7.78% | 32,135 |
| Aug 24, 2026 | 6.19 | 6.19 | 4.70 | 5.40 | 5.40 | -13.11% | 133,299 |
| Aug 21, 2026 | 5.95 | 6.41 | 5.74 | 6.22 | 6.22 | 5.34% | 81,991 |
| Aug 20, 2026 | 5.81 | 5.94 | 5.36 | 5.90 | 5.90 | 2.52% | 42,003 |
| Aug 19, 2026 | 5.44 | 5.80 | 5.41 | 5.76 | 5.76 | 5.60% | 83,938 |
| Aug 18, 2026 | 4.82 | 5.55 | 4.73 | 5.45 | 5.45 | 9.22% | 125,816 |
| Aug 17, 2026 | 3.84 | 5.08 | 3.84 | 4.99 | 4.99 | 25.38% | 146,190 |
| Aug 14, 2026 | 4.11 | 4.37 | 3.98 | 3.98 | 3.98 | -9.34% | 48,586 |
| Aug 13, 2026 | 4.35 | 4.64 | 4.26 | 4.39 | 4.39 | 1.86% | 52,092 |
| Aug 12, 2026 | 4.36 | 4.49 | 4.11 | 4.31 | 4.31 | - | 64,782 |
| Aug 11, 2026 | 4.16 | 4.49 | 4.01 | 4.31 | 4.31 | 2.38% | 20,446 |
| Aug 10, 2026 | 3.89 | 4.35 | 3.89 | 4.21 | 4.21 | 5.78% | 53,256 |
| Aug 7, 2026 | 4.80 | 4.87 | 3.70 | 3.98 | 3.98 | -17.08% | 100,728 |
| Aug 6, 2026 | 4.07 | 4.99 | 4.07 | 4.80 | 4.80 | 18.52% | 178,717 |
| Aug 5, 2026 | 3.75 | 4.20 | 3.75 | 4.05 | 4.05 | 6.58% | 116,909 |
| Aug 4, 2026 | 3.64 | 3.94 | 3.54 | 3.80 | 3.80 | 4.40% | 122,069 |
| Aug 3, 2026 | 3.41 | 3.69 | 3.30 | 3.64 | 3.64 | 8.98% | 100,008 |
| Jul 31, 2026 | 3.30 | 3.39 | 3.20 | 3.34 | 3.34 | 1.52% | 51,603 |
| Jul 30, 2026 | 3.14 | 3.35 | 2.86 | 3.29 | 3.29 | 4.44% | 99,337 |
| Jul 29, 2026 | 2.87 | 3.17 | 2.87 | 3.15 | 3.15 | 6.78% | 85,881 |
| Jul 28, 2026 | 2.75 | 2.95 | 2.75 | 2.95 | 2.95 | 4.98% | 63,844 |
| Jul 27, 2026 | 2.74 | 2.88 | 2.74 | 2.81 | 2.81 | 1.08% | 46,823 |
| Jul 24, 2026 | 2.66 | 2.78 | 2.50 | 2.78 | 2.78 | 3.73% | 38,051 |