Adial Pharmaceuticals, Inc. ADIL
NASDAQ · United States · Health Technology
$4.13+0.12 (+2.99%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.13 | +2.99% | $4.12 | $4.45 | $3.86 | 13.40K |
| 2026-09-30 | $4.01 | -3.37% | $4.16 | $4.29 | $3.95 | 35.30K |
| 2026-09-29 | $4.15 | +2.72% | $4.04 | $4.30 | $3.97 | 29.30K |
| 2026-09-28 | $4.04 | -4.27% | $4.05 | $4.30 | $3.85 | 47.50K |
| 2026-09-25 | $4.22 | -4.95% | $4.40 | $4.56 | $4.12 | 33.20K |
| 2026-09-24 | $4.44 | +9.90% | $4.00 | $4.64 | $4.00 | 47.30K |
| 2026-09-23 | $4.04 | -3.81% | $4.25 | $4.25 | $3.77 | 60.90K |
| 2026-09-22 | $4.20 | -4.55% | $4.40 | $4.42 | $4.14 | 40.20K |
| 2026-09-21 | $4.40 | -9.47% | $4.82 | $4.82 | $4.23 | 43.70K |
| 2026-09-18 | $4.86 | -6.72% | $5.23 | $5.23 | $4.59 | 86.90K |
| 2026-09-17 | $5.21 | -0.57% | $5.25 | $5.38 | $5.04 | 21.60K |
| 2026-09-16 | $5.24 | +4.80% | $5.01 | $5.30 | $5.00 | 29.70K |
| 2026-09-15 | $5.00 | 0.00% | $5.02 | $5.18 | $4.80 | 29.00K |
| 2026-09-14 | $5.00 | +2.04% | $4.94 | $5.18 | $4.87 | 46.50K |
| 2026-09-11 | $4.90 | -18.33% | $6.06 | $6.11 | $4.80 | 108.50K |
| 2026-09-10 | $6.00 | +1.18% | $5.94 | $6.22 | $5.90 | 17.20K |
| 2026-09-09 | $5.93 | -10.83% | $6.64 | $6.65 | $5.87 | 48.70K |
| 2026-09-08 | $6.65 | -6.60% | $7.01 | $7.20 | $6.33 | 67.60K |
| 2026-09-04 | $7.12 | +6.91% | $6.61 | $7.20 | $6.27 | 50.10K |
| 2026-09-03 | $6.66 | +5.38% | $6.32 | $6.80 | $6.25 | 52.80K |
| 2026-09-02 | $6.32 | +6.22% | $5.92 | $6.43 | $5.80 | 53.80K |
| 2026-09-01 | $5.95 | +3.48% | $5.80 | $6.17 | $5.51 | 44.40K |
| 2026-08-31 | $5.75 | +2.68% | $5.57 | $5.98 | $5.30 | 69.90K |
| 2026-08-28 | $5.60 | -1.58% | $5.70 | $5.79 | $5.45 | 63.50K |
| 2026-08-27 | $5.69 | -4.21% | $5.96 | $5.96 | $5.45 | 53.60K |
| 2026-08-26 | $5.94 | +2.06% | $5.84 | $6.07 | $5.59 | 64.60K |
| 2026-08-25 | $5.82 | +7.78% | $5.35 | $5.90 | $5.19 | 32.10K |
| 2026-08-24 | $5.40 | -13.18% | $6.19 | $6.19 | $4.70 | 132.30K |
| 2026-08-21 | $6.22 | +5.42% | $5.95 | $6.41 | $5.74 | 81.70K |
| 2026-08-20 | $5.90 | +2.43% | $5.81 | $5.94 | $5.36 | 42.00K |
| 2026-08-19 | $5.76 | +5.69% | $5.44 | $5.80 | $5.41 | 83.80K |
| 2026-08-18 | $5.45 | +9.22% | $4.82 | $5.55 | $4.73 | 125.80K |
| 2026-08-17 | $4.99 | +25.38% | $3.84 | $5.08 | $3.84 | 146.00K |
| 2026-08-14 | $3.98 | -9.34% | $4.11 | $4.37 | $3.98 | 48.60K |
| 2026-08-13 | $4.39 | +1.86% | $4.35 | $4.64 | $4.26 | 52.00K |
| 2026-08-12 | $4.31 | 0.00% | $4.36 | $4.49 | $4.11 | 64.80K |
| 2026-08-11 | $4.31 | +2.38% | $4.16 | $4.49 | $4.01 | 20.30K |
| 2026-08-10 | $4.21 | +5.78% | $3.89 | $4.35 | $3.89 | 53.20K |
| 2026-08-07 | $3.98 | -17.08% | $4.80 | $4.87 | $3.70 | 100.60K |
| 2026-08-06 | $4.80 | +18.52% | $4.07 | $4.99 | $4.07 | 178.70K |
| 2026-08-05 | $4.05 | +6.58% | $3.75 | $4.20 | $3.75 | 116.60K |
| 2026-08-04 | $3.80 | +4.40% | $3.64 | $3.94 | $3.54 | 122.10K |
| 2026-08-03 | $3.64 | +8.98% | $3.41 | $3.69 | $3.30 | 100.00K |
| 2026-07-31 | $3.34 | +1.52% | $3.30 | $3.39 | $3.20 | 51.50K |
| 2026-07-30 | $3.29 | +4.44% | $3.14 | $3.35 | $2.86 | 99.30K |
| 2026-07-29 | $3.15 | +6.78% | $2.87 | $3.17 | $2.87 | 85.50K |
| 2026-07-28 | $2.95 | +4.98% | $2.75 | $2.95 | $2.75 | 63.80K |
| 2026-07-27 | $2.81 | +1.08% | $2.74 | $2.88 | $2.74 | 46.70K |
| 2026-07-24 | $2.78 | +3.73% | $2.66 | $2.78 | $2.50 | 38.00K |
| 2026-07-23 | $2.68 | -0.74% | $2.66 | $2.74 | $2.66 | 12.60K |
| 2026-07-22 | $2.70 | -1.46% | $2.84 | $2.84 | $2.67 | 18.50K |
| 2026-07-21 | $2.74 | +0.37% | $2.66 | $2.75 | $2.66 | 7.10K |
| 2026-07-20 | $2.73 | -2.50% | $2.77 | $2.79 | $2.60 | 38.40K |
| 2026-07-17 | $2.80 | +0.36% | $2.86 | $2.90 | $2.70 | 36.40K |
| 2026-07-16 | $2.79 | +2.57% | $2.77 | $2.79 | $2.72 | 15.50K |
| 2026-07-15 | $2.72 | +2.64% | $2.66 | $2.73 | $2.66 | 5.90K |
| 2026-07-14 | $2.65 | -6.36% | $2.80 | $2.89 | $2.60 | 65.80K |
| 2026-07-13 | $2.83 | +1.80% | $2.79 | $2.94 | $2.71 | 52.70K |
| 2026-07-10 | $2.78 | -0.71% | $2.79 | $2.89 | $2.70 | 51.00K |
| 2026-07-09 | $2.80 | -2.44% | $2.81 | $2.82 | $2.68 | 44.20K |
| 2026-07-08 | $2.87 | -1.37% | $2.87 | $2.94 | $2.80 | 21.10K |
| 2026-07-07 | $2.91 | +0.34% | $2.95 | $2.98 | $2.84 | 30.00K |
| 2026-07-06 | $2.90 | 0.00% | $2.93 | $2.95 | $2.57 | 37.60K |
| 2026-07-02 | $2.90 | +3.20% | $2.84 | $2.94 | $2.71 | 73.60K |
| 2026-07-01 | $2.81 | +9.77% | $2.56 | $2.86 | $2.56 | 76.80K |
| 2026-06-30 | $2.56 | -1.16% | $2.63 | $2.70 | $2.53 | 39.50K |
| 2026-06-29 | $2.59 | +1.17% | $2.53 | $2.65 | $2.46 | 67.00K |
| 2026-06-26 | $2.56 | -0.78% | $2.52 | $2.66 | $2.50 | 28.90K |
| 2026-06-25 | $2.58 | +4.03% | $2.45 | $2.60 | $2.44 | 112.40K |
| 2026-06-24 | $2.48 | -2.75% | $2.52 | $2.60 | $2.33 | 140.90K |
| 2026-06-23 | $2.55 | -5.90% | $2.62 | $2.72 | $2.54 | 56.30K |
| 2026-06-22 | $2.71 | +4.23% | $2.61 | $2.89 | $2.53 | 117.50K |
| 2026-06-18 | $2.60 | -5.45% | $2.79 | $2.90 | $2.56 | 153.60K |
| 2026-06-17 | $2.75 | +8.27% | $2.46 | $2.90 | $2.40 | 392.40K |
| 2026-06-16 | $2.54 | -10.88% | $2.80 | $2.95 | $2.48 | 241.10K |
| 2026-06-15 | $2.85 | -4.36% | $3.12 | $3.12 | $2.70 | 246.40K |
| 2026-06-12 | $2.98 | 0.00% | $2.53 | $3.14 | $2.52 | 852.70K |
| 2026-06-11 | $2.98 | +37.96% | $2.28 | $5.17 | $2.13 | 20.71M |
| 2026-06-10 | $2.16 | +1.41% | $2.11 | $2.19 | $2.11 | 14.00K |
| 2026-06-09 | $2.13 | -3.62% | $2.22 | $2.22 | $2.12 | 15.90K |
| 2026-06-08 | $2.21 | 0.00% | $2.27 | $2.27 | $2.21 | 12.80K |
| 2026-06-05 | $2.21 | -8.68% | $2.38 | $2.38 | $2.20 | 47.60K |
| 2026-06-04 | $2.42 | +4.31% | $2.32 | $2.45 | $2.25 | 28.60K |
| 2026-06-03 | $2.32 | -1.69% | $2.34 | $2.35 | $2.25 | 21.20K |
| 2026-06-02 | $2.36 | -3.67% | $2.46 | $2.46 | $2.35 | 22.10K |
| 2026-06-01 | $2.45 | +2.08% | $2.40 | $2.50 | $2.33 | 42.50K |
| 2026-05-29 | $2.40 | -5.14% | $2.49 | $2.50 | $2.32 | 42.70K |
| 2026-05-28 | $2.53 | +5.86% | $2.39 | $2.56 | $2.29 | 89.60K |
| 2026-05-27 | $2.39 | +6.70% | $2.23 | $2.42 | $2.18 | 87.10K |
| 2026-05-26 | $2.24 | +7.69% | $2.08 | $2.28 | $1.95 | 177.50K |