stockNASDAQ: ADIL • 12 Months Updates
Adial Pharmaceuticals Inc (ADIL) 12 Months
Showing Closing Date Range from Nov 2, 2025 to Nov 2, 2026.
Investor Relations:adial.com/investors
Price & Performance Trajectory
Adial Pharmaceuticals IncNASDAQ: ADIL
Latest Close
$5.05
12 Months Updates Trajectory
Showing Closing Date Range from Nov 2, 2025 to Nov 2, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADIL session performance
✓ Latest Close USD
$5.05
Latest session close
$-3.7vs period start
Period Return % % GAIN
-42.29%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$8.75 / $1.31
Period range envelope
$7.44channel spread
Total Volume SHARES
39.62M
Period turnover
Avg: 161.7K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(245 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 28, 2026 | $5.05 | +36.12% | $5.15 | $3.82 | 83.1K |
| Oct 27, 2026 | $3.71 | -0.40% | $3.88 | $3.67 | 7.4K |
| Oct 26, 2026 | $3.68 | -6.12% | $3.94 | $3.59 | 11.5K |
| Oct 23, 2026 | $3.92 | -7.11% | $4.28 | $3.92 | 47.4K |
| Oct 22, 2026 | $4.22 | -1.06% | $4.22 | $4.16 | 2.3K |
| Oct 21, 2026 | $4.11 | +7.59% | $4.41 | $3.98 | 21.3K |
| Oct 20, 2026 | $3.82 | +5.52% | $3.98 | $3.51 | 8.3K |
| Oct 19, 2026 | $3.62 | +3.72% | $3.66 | $3.46 | 12.1K |
| Oct 16, 2026 | $3.49 | +11.15% | $3.66 | $3.07 | 56.4K |
| Oct 15, 2026 | $3.14 | +4.67% | $3.30 | $3.00 | 13.9K |
| Oct 14, 2026 | $3.00 | -8.81% | $3.32 | $3.00 | 27.4K |
| Oct 13, 2026 | $3.29 | -13.87% | $3.87 | $3.27 | 75.4K |
| Oct 12, 2026 | $3.50 | -10.26% | $4.04 | $3.47 | 167.0K |
| 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 |
Page 1 of 17