Adial Pharmaceuticals Inc (ADIL)
NASDAQ:ADIL
Want to see ADIL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
2.26
2.37
2.00
2.08
2.08
-9.57%
144,683
0.96
May 21, 2026
2.35
2.39
2.10
2.30
2.30
-2.13%
172,726
1.16
May 20, 2026
2.07
2.38
1.94
2.35
2.35
+14.08%
332,735
2.31
May 19, 2026
1.64
2.24
1.64
2.06
2.06
+27.95%
1,778,226
15.21
May 18, 2026
1.41
1.64
1.41
1.61
1.61
+16.67%
355,663
3.18
May 15, 2026
1.36
1.39
1.31
1.38
1.38
+1.47%
81,250
0.73
May 14, 2026
1.37
1.38
1.32
1.36
1.36
-1.45%
69,140
0.62
May 13, 2026
1.37
1.44
1.36
1.38
1.38
0.00%
55,834
0.50
May 12, 2026
1.41
1.44
1.35
1.38
1.38
-4.17%
45,322
0.41
May 11, 2026
1.47
1.49
1.42
1.44
1.44
+0.70%
82,024
0.73
May 08, 2026
1.45
1.49
1.40
1.43
1.43
+0.70%
122,800
1.11
May 07, 2026
1.61
1.62
1.38
1.42
1.42
-10.13%
202,995
1.86
May 06, 2026
1.61
1.65
1.56
1.58
1.58
-1.25%
140,682
1.28
May 05, 2026
1.60
1.64
1.58
1.60
1.60
0.00%
58,860
0.54
May 04, 2026
1.58
1.64
1.55
1.60
1.60
+3.23%
158,293
1.45
May 01, 2026
1.55
1.60
1.52
1.55
1.55
+0.65%
61,915
0.57
Apr 30, 2026
1.55
1.58
1.51
1.54
1.54
-0.65%
87,574
0.82
Apr 29, 2026
1.59
1.59
1.54
1.55
1.55
-0.64%
68,647
0.65
Apr 28, 2026
1.57
1.58
1.53
1.56
1.56
0.00%
60,793
0.58
Apr 27, 2026
1.61
1.61
1.55
1.56
1.56
-1.27%
66,701
0.64
Apr 24, 2026
1.56
1.59
1.55
1.58
1.58
+1.28%
62,274
0.60
Apr 23, 2026
1.62
1.62
1.51
1.56
1.56
-0.64%
80,156
0.78
Apr 22, 2026
1.66
1.66
1.53
1.57
1.57
-1.26%
295,025
3.00
Apr 21, 2026
1.65
1.67
1.57
1.59
1.59
-2.45%
177,560
1.86
Apr 20, 2026
1.62
1.66
1.58
1.63
1.63
0.00%
66,058
0.70
Apr 17, 2026
1.63
1.66
1.60
1.63
1.63
+0.62%
77,767
0.83
Apr 16, 2026
1.62
1.65
1.59
1.62
1.62
0.00%
76,343
0.83
Apr 15, 2026
1.61
1.70
1.59
1.62
1.62
+2.53%
109,175
1.20
Apr 14, 2026
1.59
1.64
1.57
1.58
1.58
+0.64%
59,077
0.66
Apr 13, 2026
1.58
1.63
1.56
1.57
1.57
0.00%
44,775
0.50
Apr 10, 2026
1.59
1.59
1.54
1.57
1.57
+0.64%
48,097
0.54
Apr 09, 2026
1.62
1.65
1.56
1.56
1.56
-5.45%
124,480
1.43
Apr 08, 2026
1.70
1.79
1.61
1.65
1.65
+0.61%
117,157
1.37
Apr 07, 2026
1.77
1.77
1.63
1.64
1.64
-6.29%
142,166
1.70
Apr 06, 2026
1.73
1.89
1.73
1.75
1.75
+3.55%
166,751
2.05
Apr 03, 2026
1.69
1.75
1.67
1.69
1.69
0.00%
0
0.00
Apr 02, 2026
1.69
1.75
1.67
1.69
1.69
-2.31%
48,576
0.60
Apr 01, 2026
1.79
1.80
1.71
1.73
1.73
-3.35%
46,147
0.57
Mar 31, 2026
1.70
1.85
1.70
1.79
1.79
+4.68%
102,794
1.30
Mar 30, 2026
1.66
1.80
1.60
1.71
1.71
+4.27%
130,956
1.70
Mar 27, 2026
1.72
1.72
1.61
1.64
1.64
-4.65%
48,074
0.63
Mar 26, 2026
1.75
1.78
1.72
1.72
1.72
-0.58%
69,295
0.92
Mar 25, 2026
1.72
1.83
1.70
1.73
1.73
+2.37%
76,005
1.02
Mar 24, 2026
1.81
1.84
1.69
1.69
1.69
-8.15%
67,056
0.91
Mar 23, 2026
1.91
1.95
1.81
1.84
1.84
-8.00%
47,873
0.65
Mar 20, 2026
1.91
2.08
1.90
2.00
2.00
+6.95%
177,896
2.52
Mar 19, 2026
1.74
1.87
1.69
1.87
1.87
+10.00%
36,421
0.52
Mar 18, 2026
1.90
1.90
1.67
1.70
1.70
-10.05%
59,593
0.86
Mar 17, 2026
1.95
1.95
1.85
1.89
1.89
+2.16%
21,870
0.31
Mar 16, 2026
1.90
1.92
1.82
1.85
1.85
-5.61%
48,887
0.71
Rows: