Skip to main content
Adial Pharmaceuticals, Inc. (ADIL)
NASDAQ: ADIL · Real-Time Price · USD
2.650
+0.090 (3.52%)
Jun 29, 2026, 3:28 PM EDT - Market open

Adial Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20262.532.642.462.65-3.52%23,607
Jun 26, 20262.522.662.502.562.56-0.78%28,933
Jun 25, 20262.452.602.442.582.584.03%112,255
Jun 24, 20262.522.602.332.482.48-2.75%141,128
Jun 23, 20262.622.722.542.552.55-5.90%56,338
Jun 22, 20262.612.892.532.712.714.23%117,536
Jun 18, 20262.792.902.562.602.60-5.45%153,792
Jun 17, 20262.462.902.402.752.758.27%392,595
Jun 16, 20262.802.952.482.542.54-10.88%241,105
Jun 15, 20263.123.122.702.852.85-4.36%246,506
Jun 12, 20262.533.142.522.982.98-853,568
Jun 11, 20262.285.172.132.982.9837.96%20,710,063
Jun 10, 20262.112.192.112.162.161.41%13,966
Jun 9, 20262.222.222.122.132.13-3.62%15,928
Jun 8, 20262.272.272.212.212.21-12,834
Jun 5, 20262.382.382.202.212.21-8.68%47,551
Jun 4, 20262.322.452.252.422.424.31%28,571
Jun 3, 20262.342.352.252.322.32-1.69%21,571
Jun 2, 20262.462.462.352.362.36-3.67%22,131
Jun 1, 20262.402.502.332.452.452.08%42,466
May 29, 20262.492.502.322.402.40-5.14%42,770
May 28, 20262.392.562.292.532.535.86%90,442
May 27, 20262.232.422.182.392.396.70%87,548
May 26, 20262.082.281.952.242.247.69%177,639
May 22, 20262.262.372.002.082.08-9.57%144,683
May 21, 20262.352.392.102.302.30-2.13%172,726
May 20, 20262.072.381.942.352.3514.08%332,735
May 19, 20261.642.241.642.062.0627.95%1,778,226
May 18, 20261.411.641.411.611.6116.67%355,663
May 15, 20261.361.391.311.381.381.47%81,250
May 14, 20261.371.381.321.361.36-1.45%69,140
May 13, 20261.371.441.361.381.38-55,834
May 12, 20261.411.441.351.381.38-4.17%45,322
May 11, 20261.471.491.421.441.440.70%82,169
May 8, 20261.451.491.401.431.430.70%122,800
May 7, 20261.611.621.381.421.42-10.13%202,995
May 6, 20261.611.651.561.581.58-1.25%140,682
May 5, 20261.601.641.581.601.60-58,860
May 4, 20261.581.641.551.601.603.23%158,293
May 1, 20261.551.601.521.551.550.65%61,915
Apr 30, 20261.551.581.511.541.54-0.65%87,574
Apr 29, 20261.591.591.541.551.55-0.64%68,747
Apr 28, 20261.571.581.531.561.56-60,793
Apr 27, 20261.611.611.551.561.56-1.27%66,701
Apr 24, 20261.561.591.551.581.581.28%62,274
Apr 23, 20261.621.621.511.561.56-0.64%80,156
Apr 22, 20261.661.661.531.571.57-1.26%295,025
Apr 21, 20261.651.671.571.591.59-2.45%177,560
Apr 20, 20261.621.661.581.631.63-66,058
Apr 17, 20261.631.661.601.631.630.62%77,767
Apr 16, 20261.621.651.591.621.62-76,343
Apr 15, 20261.611.701.591.621.622.53%109,175
Apr 14, 20261.591.641.571.581.580.64%59,077
Apr 13, 20261.581.631.561.571.57-44,775
Apr 10, 20261.591.591.541.571.570.64%48,097
Apr 9, 20261.621.651.561.561.56-5.45%124,480
Apr 8, 20261.711.791.611.651.650.61%117,251
Apr 7, 20261.771.771.631.641.64-6.29%142,166
Apr 6, 20261.731.891.731.751.753.55%166,751
Apr 2, 20261.691.751.671.691.69-2.31%48,576
Apr 1, 20261.791.801.711.731.73-3.35%46,147
Mar 31, 20261.701.851.701.791.794.68%102,794
Mar 30, 20261.661.801.601.711.714.27%130,956
Mar 27, 20261.721.721.611.641.64-4.65%55,132
Mar 26, 20261.751.781.721.721.72-0.58%69,524
Mar 25, 20261.721.831.701.731.732.37%80,086
Mar 24, 20261.821.841.691.691.69-8.15%67,119
Mar 23, 20261.911.951.811.841.84-8.00%48,024
Mar 20, 20261.912.081.902.002.006.95%177,909
Mar 19, 20261.741.871.691.871.8710.00%36,549
Mar 18, 20261.901.901.671.701.70-10.05%60,301
Mar 17, 20261.951.951.851.891.892.16%21,975
Mar 16, 20261.901.921.821.851.85-5.61%49,404
Mar 13, 20261.891.981.871.961.964.81%31,604
Mar 12, 20261.981.981.781.871.87-5.08%44,980
Mar 11, 20261.902.041.781.971.977.65%114,655
Mar 10, 20261.701.841.651.831.836.40%54,163
Mar 9, 20261.791.811.541.721.72-6.01%124,178
Mar 6, 20261.971.971.771.831.83-7.11%99,158
Mar 5, 20261.982.101.891.971.97-1.01%144,516
Mar 4, 20262.262.281.881.991.99-13.10%264,820
Mar 3, 20262.462.502.162.292.29-7.29%1,677,061
Mar 2, 20262.482.562.382.472.47-2.37%51,142
Feb 27, 20262.592.632.472.532.53-71,391
Feb 26, 20262.412.662.352.532.533.69%62,253
Feb 25, 20262.442.642.402.442.44-60,340
Feb 24, 20262.362.542.272.442.444.72%59,756
Feb 23, 20262.572.592.302.332.33-4.90%62,978
Feb 20, 20262.592.792.442.452.45-4.30%40,386
Feb 19, 20262.702.762.522.562.56-4.83%56,685
Feb 18, 20262.712.912.652.692.69-0.37%39,143
Feb 17, 20262.833.142.592.702.70-5.26%83,523
Feb 13, 20262.803.032.722.852.85-72,376
Feb 12, 20262.853.012.702.852.85-84,093
Feb 11, 20263.053.342.802.852.85-5.94%96,445
Feb 10, 20263.013.162.863.033.03-1.94%57,153
Feb 9, 20263.033.192.903.093.09-0.96%102,345
Feb 6, 20263.653.673.003.123.12-8.91%164,943
Feb 5, 20263.803.953.313.433.43-12.63%51,646
Feb 4, 20264.254.253.813.923.92-25.79%128,990