Adial Pharmaceuticals Inc (ADIL)
NASDAQ:ADIL
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
1.89
1.98
1.87
1.96
1.96
+4.81%
31,503
0.46
Mar 12, 2026
1.98
1.98
1.78
1.87
1.87
-5.08%
44,955
0.66
Mar 11, 2026
1.90
2.04
1.78
1.97
1.97
+7.65%
113,058
1.70
Mar 10, 2026
1.70
1.84
1.65
1.83
1.83
+6.40%
53,617
0.81
Mar 09, 2026
1.79
1.81
1.54
1.72
1.72
-6.01%
124,002
1.94
Mar 06, 2026
1.97
1.97
1.77
1.83
1.83
-7.11%
99,158
1.59
Mar 05, 2026
1.98
2.10
1.89
1.97
1.97
-1.01%
144,516
2.39
Mar 04, 2026
2.26
2.28
1.88
1.99
1.99
-13.10%
264,820
4.70
Mar 03, 2026
2.46
2.50
2.16
2.29
2.29
-7.29%
1,677,061
56.05
Mar 02, 2026
2.48
2.56
2.38
2.47
2.47
-2.37%
51,142
1.75
Feb 27, 2026
2.59
2.63
2.47
2.53
2.53
0.00%
71,391
2.53
Feb 26, 2026
2.41
2.66
2.35
2.53
2.53
+3.69%
62,253
2.28
Feb 25, 2026
2.44
2.63
2.40
2.44
2.44
0.00%
60,340
2.27
Feb 24, 2026
2.36
2.54
2.27
2.44
2.44
+4.72%
59,756
2.34
Feb 23, 2026
2.57
2.59
2.30
2.33
2.33
-4.90%
62,978
2.53
Feb 20, 2026
2.59
2.79
2.44
2.45
2.45
-4.30%
40,386
1.63
Feb 19, 2026
2.70
2.76
2.52
2.56
2.56
-4.83%
56,685
2.36
Feb 18, 2026
2.71
2.91
2.65
2.69
2.69
-0.37%
39,143
1.60
Feb 17, 2026
2.83
3.14
2.59
2.70
2.70
-5.26%
83,523
3.59
Feb 16, 2026
2.80
3.03
2.72
2.85
2.85
0.00%
0
0.00
Feb 13, 2026
2.80
3.03
2.72
2.85
2.85
0.00%
72,376
3.21
Feb 12, 2026
2.85
3.01
2.70
2.85
2.85
0.00%
84,093
3.94
Feb 11, 2026
3.05
3.34
2.80
2.85
2.85
-7.77%
96,445
4.81
Feb 10, 2026
3.01
3.16
2.86
3.03
3.03
-1.94%
57,153
2.97
Feb 09, 2026
3.03
3.19
2.90
3.09
3.09
-0.96%
102,345
5.76
Feb 06, 2026
3.65
3.67
3.00
3.12
3.12
-8.91%
164,943
10.81
Feb 05, 2026
3.78
3.95
3.30
3.43
3.43
-12.63%
51,646
3.54
Feb 04, 2026
4.27
4.27
3.82
3.92
3.92
-25.79%
128,990
10.15
Feb 03, 2026
5.26
5.41
5.26
5.28
5.28
-1.58%
28,340
2.29
Feb 02, 2026
5.39
5.44
5.27
5.37
5.37
+0.79%
6,172
0.49
Jan 30, 2026
5.30
5.48
5.25
5.33
5.33
-0.26%
10,781
0.85
Jan 29, 2026
5.51
5.59
5.29
5.34
5.34
-2.93%
8,352
0.66
Rows: