NASDAQ · ADIL

Adial Pharmaceuticals, Inc.

Healthcare · Biotechnology

$3.98

Down-$0.37 (-8.51%)

Updated Oct 7, 2026, 2:51 AM

SID Score

3.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ADIL

ADIL price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

ADIL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$4.38	$4.50	$3.98	$3.98	11.9K
Oct 5, 2026	$4.05	$4.425	$3.92	$4.35	60.03K
Oct 2, 2026	$4.13	$4.66	$3.92	$4.12	64.5K
Oct 1, 2026	$4.12	$4.45	$3.86	$4.13	13.39K
Sep 30, 2026	$4.155	$4.29	$3.95	$4.01	35.32K
Sep 29, 2026	$4.04	$4.30	$3.97	$4.15	29.32K
Sep 28, 2026	$4.05	$4.2992	$3.85	$4.04	47.49K
Sep 25, 2026	$4.40	$4.56	$4.12	$4.22	33.17K
Sep 24, 2026	$4.00	$4.64	$4.00	$4.44	47.38K
Sep 23, 2026	$4.25	$4.25	$3.77	$4.04	60.94K
Sep 22, 2026	$4.40	$4.42	$4.14	$4.20	40.21K
Sep 21, 2026	$4.82	$4.82	$4.23	$4.40	43.69K
Sep 18, 2026	$5.23	$5.23	$4.59	$4.86	86.98K
Sep 17, 2026	$5.25	$5.38	$5.04	$5.21	21.63K
Sep 16, 2026	$5.01	$5.30	$5.00	$5.24	29.68K
Sep 15, 2026	$5.02	$5.18	$4.80	$5.00	29.01K
Sep 14, 2026	$4.94	$5.18	$4.87	$5.00	46.52K
Sep 11, 2026	$6.06	$6.11	$4.80	$4.90	108.48K
Sep 10, 2026	$5.94	$6.22	$5.90	$5.995	17.27K
Sep 9, 2026	$6.64	$6.65	$5.87	$5.93	48.67K
Sep 8, 2026	$7.01	$7.20	$6.33	$6.65	67.62K