sec filing
AD
NASDAQ · ADIL
Adial Pharmaceuticals, Inc.
Healthcare · Biotechnology
$3.98
Down-$0.37 (-8.51%)
Updated Oct 7, 2026, 2:50 AM
SID Score
3.5/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.43M
- P/E ratio
- -0.28
- Dividend yield
- 0.00%
- 52-week range
- $1.31 – $10.75
- Volume
- 11.9K
- Avg. volume
- 28.85K
Price performance · ADIL
ADIL price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 6, 2026
ADIL closed at $3.98 after 21 trading sessions, down 40.15% for the selected period.
- Last close
- $3.98
- Period change
- -40.15%
- Period low
- $3.98
- Period high
- $6.65
Daily close
View OHLC price history
| 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 |
Latest ADIL news
The latest Smart Investors Daily articles mentioning ADIL.
Stock researchCompany · Forecast
Company
Market Activity
Research & News
Loading stock research…