Adial Pharmaceuticals, Inc. (ADIL)

NASDAQ: ADIL · Real-Time Price · USD

3.340

+0.050 (1.52%)

At close: Jul 31, 2026, 4:00 PM EDT

3.200

-0.140 (-4.19%)

After-hours: Jul 31, 2026, 7:34 PM EDT

Adial Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	2.11	2.19	2.11	2.16	2.16	1.41%	13,966
Jun 9, 2026	2.22	2.22	2.12	2.13	2.13	-3.62%	15,928
Jun 8, 2026	2.27	2.27	2.21	2.21	2.21	-	12,834
Jun 5, 2026	2.38	2.38	2.20	2.21	2.21	-8.68%	47,551
Jun 4, 2026	2.32	2.45	2.25	2.42	2.42	4.31%	28,571
Jun 3, 2026	2.34	2.35	2.25	2.32	2.32	-1.69%	21,571
Jun 2, 2026	2.46	2.46	2.35	2.36	2.36	-3.67%	22,131
Jun 1, 2026	2.40	2.50	2.33	2.45	2.45	2.08%	42,466
May 29, 2026	2.49	2.50	2.32	2.40	2.40	-5.14%	42,770
May 28, 2026	2.39	2.56	2.29	2.53	2.53	5.86%	90,442
May 27, 2026	2.23	2.42	2.18	2.39	2.39	6.70%	87,548
May 26, 2026	2.08	2.28	1.95	2.24	2.24	7.69%	177,639
May 22, 2026	2.26	2.37	2.00	2.08	2.08	-9.57%	144,683
May 21, 2026	2.35	2.39	2.10	2.30	2.30	-2.13%	172,726
May 20, 2026	2.07	2.38	1.94	2.35	2.35	14.08%	332,735