Adial Pharmaceuticals, Inc. (ADIL)
NASDAQ: ADIL · Real-Time Price · USD
1.560
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
1.530
-0.030 (-1.92%)
Pre-market: Apr 29, 2026, 6:03 AM EDT
Adial Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.57 | 1.58 | 1.53 | 1.56 | 1.56 | - | 60,789 |
| Apr 27, 2026 | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -1.27% | 66,611 |
| Apr 24, 2026 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 1.28% | 58,918 |
| Apr 23, 2026 | 1.62 | 1.62 | 1.51 | 1.56 | 1.56 | -0.64% | 78,106 |
| Apr 22, 2026 | 1.66 | 1.66 | 1.53 | 1.57 | 1.57 | -1.26% | 291,554 |
| Apr 21, 2026 | 1.65 | 1.67 | 1.57 | 1.59 | 1.59 | -2.45% | 177,384 |
| Apr 20, 2026 | 1.62 | 1.66 | 1.58 | 1.63 | 1.63 | - | 64,222 |
| Apr 17, 2026 | 1.63 | 1.66 | 1.60 | 1.63 | 1.63 | 0.62% | 75,867 |
| Apr 16, 2026 | 1.62 | 1.65 | 1.59 | 1.62 | 1.62 | - | 76,196 |
| Apr 15, 2026 | 1.61 | 1.70 | 1.59 | 1.62 | 1.62 | 2.53% | 109,141 |
| Apr 14, 2026 | 1.59 | 1.64 | 1.57 | 1.58 | 1.58 | 0.64% | 57,644 |
| Apr 13, 2026 | 1.58 | 1.63 | 1.56 | 1.57 | 1.57 | - | 43,603 |
| Apr 10, 2026 | 1.59 | 1.59 | 1.54 | 1.57 | 1.57 | 0.64% | 46,993 |
| Apr 9, 2026 | 1.62 | 1.65 | 1.56 | 1.56 | 1.56 | -5.45% | 118,606 |
| Apr 8, 2026 | 1.71 | 1.79 | 1.61 | 1.65 | 1.65 | 0.61% | 117,033 |
| Apr 7, 2026 | 1.77 | 1.77 | 1.63 | 1.64 | 1.64 | -6.29% | 136,104 |
| Apr 6, 2026 | 1.73 | 1.89 | 1.73 | 1.75 | 1.75 | 3.55% | 166,341 |
| Apr 2, 2026 | 1.69 | 1.75 | 1.67 | 1.69 | 1.69 | -2.31% | 43,151 |
| Apr 1, 2026 | 1.79 | 1.80 | 1.71 | 1.73 | 1.73 | -3.35% | 43,129 |
| Mar 31, 2026 | 1.70 | 1.85 | 1.70 | 1.79 | 1.79 | 4.68% | 99,494 |
| Mar 30, 2026 | 1.66 | 1.80 | 1.60 | 1.71 | 1.71 | 4.27% | 127,293 |
| Mar 27, 2026 | 1.72 | 1.72 | 1.61 | 1.64 | 1.64 | -4.65% | 47,639 |
| Mar 26, 2026 | 1.75 | 1.78 | 1.72 | 1.72 | 1.72 | -0.58% | 68,244 |
| Mar 25, 2026 | 1.72 | 1.83 | 1.70 | 1.73 | 1.73 | 2.37% | 72,450 |
| Mar 24, 2026 | 1.82 | 1.84 | 1.69 | 1.69 | 1.69 | -8.15% | 65,114 |
| Mar 23, 2026 | 1.91 | 1.95 | 1.81 | 1.84 | 1.84 | -8.00% | 47,873 |
| Mar 20, 2026 | 1.91 | 2.08 | 1.90 | 2.00 | 2.00 | 6.95% | 168,371 |
| Mar 19, 2026 | 1.74 | 1.87 | 1.69 | 1.87 | 1.87 | 10.00% | 36,168 |
| Mar 18, 2026 | 1.90 | 1.90 | 1.67 | 1.70 | 1.70 | -10.05% | 59,541 |
| Mar 17, 2026 | 1.95 | 1.95 | 1.85 | 1.89 | 1.89 | 2.16% | 21,755 |
| Mar 16, 2026 | 1.90 | 1.92 | 1.82 | 1.85 | 1.85 | -5.61% | 48,887 |
| Mar 13, 2026 | 1.89 | 1.98 | 1.87 | 1.96 | 1.96 | 4.81% | 31,604 |
| Mar 12, 2026 | 1.98 | 1.98 | 1.78 | 1.87 | 1.87 | -5.08% | 44,455 |
| Mar 11, 2026 | 1.90 | 2.04 | 1.78 | 1.97 | 1.97 | 7.65% | 112,214 |
| Mar 10, 2026 | 1.70 | 1.84 | 1.65 | 1.83 | 1.83 | 6.40% | 53,617 |
| Mar 9, 2026 | 1.79 | 1.81 | 1.54 | 1.72 | 1.72 | -6.01% | 124,001 |
| Mar 6, 2026 | 1.97 | 1.97 | 1.77 | 1.83 | 1.83 | -7.11% | 98,821 |
| Mar 5, 2026 | 1.98 | 2.10 | 1.89 | 1.97 | 1.97 | -1.01% | 143,246 |
| Mar 4, 2026 | 2.26 | 2.28 | 1.88 | 1.99 | 1.99 | -13.10% | 258,468 |
| Mar 3, 2026 | 2.46 | 2.50 | 2.16 | 2.29 | 2.29 | -7.29% | 1,640,402 |
| Mar 2, 2026 | 2.48 | 2.56 | 2.38 | 2.47 | 2.47 | -2.37% | 51,091 |
| Feb 27, 2026 | 2.59 | 2.63 | 2.47 | 2.53 | 2.53 | - | 71,247 |
| Feb 26, 2026 | 2.41 | 2.66 | 2.35 | 2.53 | 2.53 | 3.69% | 61,866 |
| Feb 25, 2026 | 2.44 | 2.64 | 2.40 | 2.44 | 2.44 | - | 57,875 |
| Feb 24, 2026 | 2.36 | 2.54 | 2.27 | 2.44 | 2.44 | 4.72% | 59,115 |
| Feb 23, 2026 | 2.57 | 2.59 | 2.30 | 2.33 | 2.33 | -4.90% | 62,868 |
| Feb 20, 2026 | 2.59 | 2.79 | 2.44 | 2.45 | 2.45 | -4.30% | 40,368 |
| Feb 19, 2026 | 2.70 | 2.76 | 2.52 | 2.56 | 2.56 | -4.83% | 56,450 |
| Feb 18, 2026 | 2.71 | 2.91 | 2.65 | 2.69 | 2.69 | -0.37% | 34,643 |
| Feb 17, 2026 | 2.83 | 3.14 | 2.59 | 2.70 | 2.70 | -5.26% | 82,407 |
| Feb 13, 2026 | 2.80 | 3.03 | 2.72 | 2.85 | 2.85 | - | 71,686 |
| Feb 12, 2026 | 2.85 | 3.01 | 2.70 | 2.85 | 2.85 | - | 74,793 |
| Feb 11, 2026 | 3.05 | 3.34 | 2.80 | 2.85 | 2.85 | -5.94% | 95,287 |
| Feb 10, 2026 | 3.01 | 3.16 | 2.86 | 3.03 | 3.03 | -1.94% | 56,824 |
| Feb 9, 2026 | 3.03 | 3.19 | 2.90 | 3.09 | 3.09 | -0.96% | 102,175 |
| Feb 6, 2026 | 3.65 | 3.67 | 3.00 | 3.12 | 3.12 | -8.91% | 163,945 |
| Feb 5, 2026 | 3.80 | 3.95 | 3.31 | 3.43 | 3.43 | -12.63% | 47,727 |
| Feb 4, 2026 | 4.25 | 4.25 | 3.81 | 3.92 | 3.92 | -25.80% | 128,990 |
| Feb 3, 2026 | 5.25 | 5.40 | 5.25 | 5.28 | 5.28 | -1.58% | 28,340 |
| Feb 2, 2026 | 5.38 | 5.44 | 5.25 | 5.37 | 5.37 | 0.81% | 6,172 |
| Jan 30, 2026 | 5.31 | 5.48 | 5.26 | 5.33 | 5.33 | -0.28% | 10,781 |
| Jan 29, 2026 | 5.50 | 5.58 | 5.30 | 5.34 | 5.34 | -2.91% | 8,352 |
| Jan 28, 2026 | 5.66 | 5.66 | 5.50 | 5.50 | 5.50 | -3.42% | 8,453 |
| Jan 27, 2026 | 6.08 | 6.08 | 5.63 | 5.70 | 5.70 | -0.96% | 8,327 |
| Jan 26, 2026 | 5.90 | 6.11 | 5.67 | 5.75 | 5.75 | -0.66% | 13,224 |
| Jan 23, 2026 | 5.85 | 5.96 | 5.68 | 5.79 | 5.79 | 0.66% | 14,809 |
| Jan 22, 2026 | 5.52 | 5.87 | 5.51 | 5.75 | 5.75 | 5.80% | 8,619 |
| Jan 21, 2026 | 5.30 | 5.60 | 5.26 | 5.44 | 5.44 | 0.50% | 7,956 |
| Jan 20, 2026 | 5.60 | 5.62 | 5.37 | 5.41 | 5.41 | -3.86% | 21,415 |
| Jan 16, 2026 | 5.61 | 5.80 | 5.55 | 5.63 | 5.63 | -0.88% | 10,256 |
| Jan 15, 2026 | 5.58 | 5.93 | 5.50 | 5.68 | 5.68 | 1.65% | 11,035 |
| Jan 14, 2026 | 5.33 | 5.75 | 5.25 | 5.58 | 5.58 | -1.15% | 16,431 |
| Jan 13, 2026 | 5.75 | 5.93 | 5.59 | 5.65 | 5.65 | -3.04% | 9,968 |
| Jan 12, 2026 | 6.25 | 6.25 | 5.76 | 5.83 | 5.83 | -3.72% | 11,012 |
| Jan 9, 2026 | 5.98 | 6.18 | 5.75 | 6.05 | 6.05 | 3.63% | 10,332 |
| Jan 8, 2026 | 6.10 | 6.10 | 5.83 | 5.84 | 5.84 | -1.47% | 10,987 |
| Jan 7, 2026 | 6.25 | 6.40 | 5.93 | 5.93 | 5.93 | -3.86% | 21,950 |
| Jan 6, 2026 | 6.38 | 6.50 | 6.03 | 6.16 | 6.16 | -3.37% | 16,205 |
| Jan 5, 2026 | 6.00 | 6.75 | 5.98 | 6.38 | 6.38 | 6.60% | 21,485 |
| Jan 2, 2026 | 5.85 | 6.07 | 5.59 | 5.98 | 5.98 | 8.78% | 9,942 |
| Dec 31, 2025 | 5.83 | 5.97 | 5.41 | 5.50 | 5.50 | -3.76% | 13,596 |
| Dec 30, 2025 | 5.75 | 5.87 | 5.71 | 5.72 | 5.72 | -1.21% | 12,774 |
| Dec 29, 2025 | 5.88 | 6.13 | 5.63 | 5.79 | 5.79 | -0.48% | 22,748 |
| Dec 26, 2025 | 6.13 | 6.19 | 5.75 | 5.81 | 5.81 | -2.87% | 11,372 |
| Dec 24, 2025 | 6.38 | 6.38 | 5.95 | 5.99 | 5.99 | -2.92% | 22,216 |
| Dec 23, 2025 | 6.00 | 6.34 | 6.00 | 6.17 | 6.17 | 2.75% | 10,398 |
| Dec 22, 2025 | 6.00 | 6.47 | 5.88 | 6.00 | 6.00 | -0.22% | 13,819 |
| Dec 19, 2025 | 6.50 | 6.66 | 6.01 | 6.01 | 6.01 | -8.13% | 20,789 |
| Dec 18, 2025 | 6.50 | 6.91 | 6.50 | 6.55 | 6.55 | 0.08% | 14,695 |
| Dec 17, 2025 | 6.63 | 7.29 | 6.50 | 6.54 | 6.54 | -0.91% | 13,430 |
| Dec 16, 2025 | 6.75 | 7.01 | 6.54 | 6.60 | 6.60 | -3.72% | 10,343 |
| Dec 15, 2025 | 7.14 | 7.46 | 6.78 | 6.86 | 6.86 | -7.24% | 23,565 |
| Dec 12, 2025 | 7.50 | 7.62 | 7.33 | 7.39 | 7.39 | -0.51% | 10,689 |
| Dec 11, 2025 | 7.75 | 7.95 | 7.36 | 7.43 | 7.43 | -3.88% | 5,374 |
| Dec 10, 2025 | 7.50 | 7.87 | 7.50 | 7.73 | 7.73 | 0.36% | 7,287 |
| Dec 9, 2025 | 7.75 | 7.80 | 7.50 | 7.70 | 7.70 | 1.14% | 9,640 |
| Dec 8, 2025 | 7.75 | 7.93 | 7.53 | 7.61 | 7.61 | -1.32% | 6,477 |
| Dec 5, 2025 | 7.93 | 8.05 | 7.60 | 7.72 | 7.72 | -5.40% | 9,521 |
| Dec 4, 2025 | 7.88 | 8.16 | 7.59 | 8.16 | 8.16 | 3.52% | 14,588 |
| Dec 3, 2025 | 7.43 | 7.92 | 7.43 | 7.88 | 7.88 | 0.70% | 9,812 |