Adial Pharmaceuticals, Inc. (ADIL)
NASDAQ: ADIL · Real-Time Price · USD
6.22
+0.31 (5.34%)
At close: Aug 21, 2026, 4:00 PM EDT
6.22
0.00 (0.05%)
After-hours: Aug 21, 2026, 7:30 PM EDT
Adial Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.95 | 6.41 | 5.74 | 6.22 | 6.22 | 5.34% | 81,327 |
| Aug 20, 2026 | 5.81 | 5.94 | 5.36 | 5.90 | 5.90 | 2.52% | 41,915 |
| Aug 19, 2026 | 5.44 | 5.80 | 5.41 | 5.76 | 5.76 | 5.60% | 83,700 |
| Aug 18, 2026 | 4.82 | 5.55 | 4.73 | 5.45 | 5.45 | 9.22% | 125,640 |
| Aug 17, 2026 | 3.84 | 5.08 | 3.84 | 4.99 | 4.99 | 25.38% | 143,315 |
| Aug 14, 2026 | 4.11 | 4.37 | 3.98 | 3.98 | 3.98 | -9.34% | 48,449 |
| Aug 13, 2026 | 4.35 | 4.64 | 4.26 | 4.39 | 4.39 | 1.86% | 51,853 |
| Aug 12, 2026 | 4.36 | 4.49 | 4.11 | 4.31 | 4.31 | - | 64,666 |
| Aug 11, 2026 | 4.16 | 4.49 | 4.01 | 4.31 | 4.31 | 2.38% | 20,146 |
| Aug 10, 2026 | 3.89 | 4.35 | 3.89 | 4.21 | 4.21 | 5.78% | 53,173 |
| Aug 7, 2026 | 4.80 | 4.87 | 3.70 | 3.98 | 3.98 | -17.08% | 99,923 |
| Aug 6, 2026 | 4.07 | 4.99 | 4.07 | 4.80 | 4.80 | 18.52% | 176,887 |
| Aug 5, 2026 | 3.75 | 4.20 | 3.75 | 4.05 | 4.05 | 6.58% | 116,453 |
| Aug 4, 2026 | 3.64 | 3.94 | 3.54 | 3.80 | 3.80 | 4.40% | 121,582 |
| Aug 3, 2026 | 3.41 | 3.69 | 3.30 | 3.64 | 3.64 | 8.98% | 99,984 |
| Jul 31, 2026 | 3.30 | 3.39 | 3.20 | 3.34 | 3.34 | 1.52% | 51,405 |
| Jul 30, 2026 | 3.14 | 3.35 | 2.86 | 3.29 | 3.29 | 4.44% | 99,256 |
| Jul 29, 2026 | 2.87 | 3.17 | 2.87 | 3.15 | 3.15 | 6.78% | 85,285 |
| Jul 28, 2026 | 2.75 | 2.95 | 2.75 | 2.95 | 2.95 | 4.98% | 62,882 |
| Jul 27, 2026 | 2.74 | 2.88 | 2.74 | 2.81 | 2.81 | 1.08% | 46,719 |
| Jul 24, 2026 | 2.66 | 2.78 | 2.50 | 2.78 | 2.78 | 3.73% | 37,810 |
| Jul 23, 2026 | 2.66 | 2.74 | 2.66 | 2.68 | 2.68 | -0.74% | 11,989 |
| Jul 22, 2026 | 2.84 | 2.84 | 2.67 | 2.70 | 2.70 | -1.46% | 18,283 |
| Jul 21, 2026 | 2.66 | 2.75 | 2.66 | 2.74 | 2.74 | 0.37% | 6,990 |
| Jul 20, 2026 | 2.77 | 2.79 | 2.60 | 2.73 | 2.73 | -2.50% | 38,359 |
| Jul 17, 2026 | 2.86 | 2.90 | 2.70 | 2.80 | 2.80 | 0.36% | 34,719 |
| Jul 16, 2026 | 2.77 | 2.79 | 2.72 | 2.79 | 2.79 | 2.57% | 14,600 |
| Jul 15, 2026 | 2.66 | 2.73 | 2.66 | 2.72 | 2.72 | 2.64% | 5,903 |
| Jul 14, 2026 | 2.80 | 2.89 | 2.60 | 2.65 | 2.65 | -6.36% | 65,599 |
| Jul 13, 2026 | 2.79 | 2.94 | 2.71 | 2.83 | 2.83 | 1.80% | 52,739 |
| Jul 10, 2026 | 2.79 | 2.89 | 2.70 | 2.78 | 2.78 | -0.71% | 51,046 |
| Jul 9, 2026 | 2.81 | 2.82 | 2.68 | 2.80 | 2.80 | -2.44% | 44,229 |
| Jul 8, 2026 | 2.87 | 2.94 | 2.80 | 2.87 | 2.87 | -1.37% | 20,958 |
| Jul 7, 2026 | 2.95 | 2.98 | 2.84 | 2.91 | 2.91 | 0.34% | 29,530 |
| Jul 6, 2026 | 2.93 | 2.95 | 2.57 | 2.90 | 2.90 | - | 37,475 |
| Jul 2, 2026 | 2.84 | 2.94 | 2.71 | 2.90 | 2.90 | 3.20% | 73,342 |
| Jul 1, 2026 | 2.56 | 2.86 | 2.56 | 2.81 | 2.81 | 9.77% | 76,833 |
| Jun 30, 2026 | 2.63 | 2.70 | 2.53 | 2.56 | 2.56 | -1.16% | 39,475 |
| Jun 29, 2026 | 2.53 | 2.65 | 2.46 | 2.59 | 2.59 | 1.17% | 67,020 |
| Jun 26, 2026 | 2.52 | 2.66 | 2.50 | 2.56 | 2.56 | -0.78% | 28,986 |
| Jun 25, 2026 | 2.45 | 2.60 | 2.44 | 2.58 | 2.58 | 4.03% | 112,452 |
| Jun 24, 2026 | 2.52 | 2.60 | 2.33 | 2.48 | 2.48 | -2.75% | 141,128 |
| Jun 23, 2026 | 2.62 | 2.72 | 2.54 | 2.55 | 2.55 | -5.90% | 56,338 |
| Jun 22, 2026 | 2.61 | 2.89 | 2.53 | 2.71 | 2.71 | 4.23% | 117,536 |
| Jun 18, 2026 | 2.79 | 2.90 | 2.56 | 2.60 | 2.60 | -5.45% | 153,792 |
| Jun 17, 2026 | 2.46 | 2.90 | 2.40 | 2.75 | 2.75 | 8.27% | 392,595 |
| Jun 16, 2026 | 2.80 | 2.95 | 2.48 | 2.54 | 2.54 | -10.88% | 241,105 |
| Jun 15, 2026 | 3.12 | 3.12 | 2.70 | 2.85 | 2.85 | -4.36% | 246,506 |
| Jun 12, 2026 | 2.53 | 3.14 | 2.52 | 2.98 | 2.98 | - | 853,568 |
| Jun 11, 2026 | 2.28 | 5.17 | 2.13 | 2.98 | 2.98 | 37.96% | 20,710,063 |