Adial Pharmaceuticals, Inc. (ADIL)
NASDAQ: ADIL · Real-Time Price · USD
2.385
-0.145 (-5.73%)
At close: May 29, 2026, 4:00 PM EDT
2.400
+0.015 (0.63%)
After-hours: May 29, 2026, 7:30 PM EDT
Adial Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.49 | 2.50 | 2.32 | 2.40 | 2.40 | -5.14% | 42,734 |
| May 28, 2026 | 2.39 | 2.56 | 2.29 | 2.53 | 2.53 | 5.86% | 89,132 |
| May 27, 2026 | 2.23 | 2.42 | 2.18 | 2.39 | 2.39 | 6.70% | 83,605 |
| May 26, 2026 | 2.08 | 2.28 | 1.95 | 2.24 | 2.24 | 7.69% | 177,498 |
| May 22, 2026 | 2.26 | 2.37 | 2.00 | 2.08 | 2.08 | -9.57% | 143,445 |
| May 21, 2026 | 2.35 | 2.39 | 2.10 | 2.30 | 2.30 | -2.13% | 172,002 |
| May 20, 2026 | 2.07 | 2.38 | 1.94 | 2.35 | 2.35 | 14.08% | 321,293 |
| May 19, 2026 | 1.64 | 2.24 | 1.64 | 2.06 | 2.06 | 27.95% | 1,759,831 |
| May 18, 2026 | 1.41 | 1.64 | 1.41 | 1.61 | 1.61 | 16.67% | 353,689 |
| May 15, 2026 | 1.36 | 1.39 | 1.31 | 1.38 | 1.38 | 1.47% | 81,250 |
| May 14, 2026 | 1.37 | 1.38 | 1.32 | 1.36 | 1.36 | -1.45% | 69,140 |
| May 13, 2026 | 1.37 | 1.44 | 1.36 | 1.38 | 1.38 | - | 55,834 |
| May 12, 2026 | 1.41 | 1.44 | 1.35 | 1.38 | 1.38 | -4.17% | 45,322 |
| May 11, 2026 | 1.47 | 1.49 | 1.42 | 1.44 | 1.44 | 0.70% | 82,169 |
| May 8, 2026 | 1.45 | 1.49 | 1.40 | 1.43 | 1.43 | 0.70% | 122,800 |
| May 7, 2026 | 1.61 | 1.62 | 1.38 | 1.42 | 1.42 | -10.13% | 202,995 |
| May 6, 2026 | 1.61 | 1.65 | 1.56 | 1.58 | 1.58 | -1.25% | 140,682 |
| May 5, 2026 | 1.60 | 1.64 | 1.58 | 1.60 | 1.60 | - | 58,860 |
| May 4, 2026 | 1.58 | 1.64 | 1.55 | 1.60 | 1.60 | 3.23% | 158,293 |
| May 1, 2026 | 1.55 | 1.60 | 1.52 | 1.55 | 1.55 | 0.65% | 61,915 |
| Apr 30, 2026 | 1.55 | 1.58 | 1.51 | 1.54 | 1.54 | -0.65% | 87,574 |
| Apr 29, 2026 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -0.64% | 68,747 |
| Apr 28, 2026 | 1.57 | 1.58 | 1.53 | 1.56 | 1.56 | - | 60,793 |
| Apr 27, 2026 | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -1.27% | 66,701 |
| Apr 24, 2026 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 1.28% | 62,274 |
| Apr 23, 2026 | 1.62 | 1.62 | 1.51 | 1.56 | 1.56 | -0.64% | 80,156 |
| Apr 22, 2026 | 1.66 | 1.66 | 1.53 | 1.57 | 1.57 | -1.26% | 295,025 |
| Apr 21, 2026 | 1.65 | 1.67 | 1.57 | 1.59 | 1.59 | -2.45% | 177,560 |
| Apr 20, 2026 | 1.62 | 1.66 | 1.58 | 1.63 | 1.63 | - | 66,058 |
| Apr 17, 2026 | 1.63 | 1.66 | 1.60 | 1.63 | 1.63 | 0.62% | 77,767 |
| Apr 16, 2026 | 1.62 | 1.65 | 1.59 | 1.62 | 1.62 | - | 76,343 |
| Apr 15, 2026 | 1.61 | 1.70 | 1.59 | 1.62 | 1.62 | 2.53% | 109,175 |
| Apr 14, 2026 | 1.59 | 1.64 | 1.57 | 1.58 | 1.58 | 0.64% | 59,077 |
| Apr 13, 2026 | 1.58 | 1.63 | 1.56 | 1.57 | 1.57 | - | 44,775 |
| Apr 10, 2026 | 1.59 | 1.59 | 1.54 | 1.57 | 1.57 | 0.64% | 48,097 |
| Apr 9, 2026 | 1.62 | 1.65 | 1.56 | 1.56 | 1.56 | -5.45% | 124,480 |
| Apr 8, 2026 | 1.71 | 1.79 | 1.61 | 1.65 | 1.65 | 0.61% | 117,251 |
| Apr 7, 2026 | 1.77 | 1.77 | 1.63 | 1.64 | 1.64 | -6.29% | 142,166 |
| Apr 6, 2026 | 1.73 | 1.89 | 1.73 | 1.75 | 1.75 | 3.55% | 166,751 |
| Apr 2, 2026 | 1.69 | 1.75 | 1.67 | 1.69 | 1.69 | -2.31% | 48,576 |
| Apr 1, 2026 | 1.79 | 1.80 | 1.71 | 1.73 | 1.73 | -3.35% | 46,147 |
| Mar 31, 2026 | 1.70 | 1.85 | 1.70 | 1.79 | 1.79 | 4.68% | 102,794 |
| Mar 30, 2026 | 1.66 | 1.80 | 1.60 | 1.71 | 1.71 | 4.27% | 130,956 |
| Mar 27, 2026 | 1.72 | 1.72 | 1.61 | 1.64 | 1.64 | -4.65% | 55,132 |
| Mar 26, 2026 | 1.75 | 1.78 | 1.72 | 1.72 | 1.72 | -0.58% | 69,524 |
| Mar 25, 2026 | 1.72 | 1.83 | 1.70 | 1.73 | 1.73 | 2.37% | 80,086 |
| Mar 24, 2026 | 1.82 | 1.84 | 1.69 | 1.69 | 1.69 | -8.15% | 67,119 |
| Mar 23, 2026 | 1.91 | 1.95 | 1.81 | 1.84 | 1.84 | -8.00% | 48,024 |
| Mar 20, 2026 | 1.91 | 2.08 | 1.90 | 2.00 | 2.00 | 6.95% | 177,909 |
| Mar 19, 2026 | 1.74 | 1.87 | 1.69 | 1.87 | 1.87 | 10.00% | 36,549 |