NASDAQ:ADIL

Adial Pharmaceuticals Stock Price (Quote)

etoro logo Buy ADIL
*Your capital is at risk
$0.311
-0.0145 (-4.46%)
At Close: Nov 17, 2025

Range Low Price High Price Comment
30 days $0.310 $0.390 Monday, 17th Nov 2025 ADIL stock ended at $0.311. This is 4.46% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 6.25% from a day low at $0.310 to a day high of $0.330.
90 days $0.310 $0.430
52 weeks $0.220 $1.30

Historical Adial Pharmaceuticals Inc. prices

Date Open High Low Close Volume
Nov 17, 2025 $0.325 $0.330 $0.310 $0.311 177 246
Nov 14, 2025 $0.313 $0.330 $0.310 $0.325 351 383
Nov 13, 2025 $0.320 $0.329 $0.314 $0.319 206 566
Nov 12, 2025 $0.346 $0.350 $0.324 $0.329 183 118
Nov 11, 2025 $0.325 $0.336 $0.319 $0.332 179 491
Nov 10, 2025 $0.326 $0.326 $0.319 $0.323 235 261
Nov 07, 2025 $0.321 $0.327 $0.313 $0.326 249 411
Nov 06, 2025 $0.335 $0.341 $0.325 $0.327 203 565
Nov 05, 2025 $0.336 $0.342 $0.322 $0.333 335 305
Nov 04, 2025 $0.331 $0.334 $0.325 $0.325 431 390
Nov 03, 2025 $0.350 $0.350 $0.334 $0.345 384 997
Oct 31, 2025 $0.350 $0.356 $0.337 $0.350 402 218
Oct 30, 2025 $0.350 $0.369 $0.340 $0.357 766 719
Oct 29, 2025 $0.368 $0.370 $0.346 $0.350 626 382
Oct 28, 2025 $0.350 $0.381 $0.350 $0.377 735 059
Oct 27, 2025 $0.360 $0.376 $0.355 $0.365 652 273
Oct 24, 2025 $0.360 $0.365 $0.348 $0.363 505 326
Oct 23, 2025 $0.356 $0.364 $0.346 $0.359 487 469
Oct 22, 2025 $0.390 $0.390 $0.345 $0.356 621 755
Oct 21, 2025 $0.369 $0.370 $0.350 $0.357 389 722
Oct 20, 2025 $0.389 $0.389 $0.347 $0.363 547 921
Oct 17, 2025 $0.373 $0.380 $0.352 $0.360 259 593
Oct 16, 2025 $0.390 $0.396 $0.357 $0.372 462 913
Oct 15, 2025 $0.380 $0.408 $0.374 $0.386 992 714
Oct 14, 2025 $0.379 $0.379 $0.340 $0.373 968 999

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ADIL stock historical prices to predict future price movements?
Trend Analysis: Examine the ADIL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ADIL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ADIAL PHARMACEUTICALS INC.
Adial Pharmaceuticals
Adial Pharmaceuticals, Inc., a clinical-stage biopharmaceutical company, focuses on the development of therapeutics for the treatment or prevention of addiction and related disorders. Its lead product is AD04, a selective serotonin-3 antagonist, which is in Phase III clinical trial for the treatment of alcohol use disorder. The company also focuses on developing drug candidates for non-opioid pain reduction and other diseases and disorders. Adial...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE