stockNASDAQ: ADIL • 28 Days Updates
Adial Pharmaceuticals Inc (ADIL)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:adial.com/investors
Price & Performance Trajectory
Adial Pharmaceuticals IncNASDAQ: ADIL
Latest Close
$3.90
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADIL session performance
✓ Latest Close USD
$3.90
Latest session close
$-1vs period start
Period Return % % GAIN
-20.41%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$6.11 / $3.77
Period range envelope
$2.34channel spread
Total Volume SHARES
726.6K
Period turnover
Avg: 40.4K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $3.90 | -1.76% | $4.05 | $3.90 | 2.7K |
| Oct 08, 2026 | $3.97 | -0.50% | $4.05 | $3.92 | 4.9K |
| Oct 07, 2026 | $3.99 | +0.25% | $4.08 | $3.92 | 4.4K |
| Oct 06, 2026 | $3.98 | -8.51% | $4.50 | $3.98 | 11.9K |
| Oct 05, 2026 | $4.35 | +5.58% | $4.42 | $3.92 | 60.0K |
| Oct 02, 2026 | $4.12 | -0.24% | $4.66 | $3.92 | 64.5K |
| Sep 28, 2026 | $4.17 | -1.30% | $4.30 | $3.85 | 30.7K |
| Sep 25, 2026 | $4.22 | -4.96% | $4.56 | $4.12 | 33.2K |
| Sep 24, 2026 | $4.44 | +9.90% | $4.64 | $4.00 | 47.3K |
| Sep 23, 2026 | $4.04 | -3.81% | $4.25 | $3.77 | 60.9K |
| Sep 22, 2026 | $4.20 | -4.55% | $4.42 | $4.14 | 40.2K |
| Sep 21, 2026 | $4.40 | -9.47% | $4.82 | $4.23 | 43.7K |
| Sep 18, 2026 | $4.86 | -6.72% | $5.23 | $4.59 | 86.9K |
| Sep 17, 2026 | $5.21 | -0.57% | $5.38 | $5.04 | 21.6K |
| Sep 16, 2026 | $5.24 | +4.80% | $5.30 | $5.00 | 29.7K |
Page 1 of 2