NASDAQ:ADIL

Adial Pharmaceuticals Stock Price (Quote)

etoro logo Buy ADIL
*Your capital is at risk
$2.71
+0.110 (+4.23%)
At Close: Jun 22, 2026

Range Low Price High Price Comment
30 days $1.95 $5.16 Monday, 22nd Jun 2026 ADIL stock ended at $2.71. This is 4.23% more than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 13.78% from a day low at $2.54 to a day high of $2.89.
90 days $1.31 $5.16
52 weeks $1.31 $472.50

Historical Adial Pharmaceuticals Inc. prices

Date Open High Low Close Volume
Jun 22, 2026 $2.61 $2.89 $2.54 $2.71 116 930
Jun 18, 2026 $2.71 $2.90 $2.60 $2.60 147 403
Jun 17, 2026 $2.46 $2.90 $2.40 $2.75 392 369
Jun 16, 2026 $2.80 $2.95 $2.48 $2.54 234 815
Jun 15, 2026 $3.12 $3.12 $2.70 $2.85 246 233
Jun 12, 2026 $2.58 $3.14 $2.52 $2.98 852 102
Jun 11, 2026 $2.28 $5.16 $2.13 $2.98 20 297 678
Jun 10, 2026 $2.11 $2.19 $2.11 $2.16 13 750
Jun 09, 2026 $2.13 $2.22 $2.12 $2.13 15 924
Jun 08, 2026 $2.27 $2.27 $2.21 $2.21 12 697
Jun 05, 2026 $2.38 $2.38 $2.20 $2.21 47 001
Jun 04, 2026 $2.32 $2.45 $2.25 $2.42 28 600
Jun 03, 2026 $2.27 $2.34 $2.25 $2.32 21 163
Jun 02, 2026 $2.46 $2.46 $2.34 $2.36 21 898
Jun 01, 2026 $2.40 $2.49 $2.33 $2.45 39 416
May 29, 2026 $2.42 $2.45 $2.36 $2.40 42 695
May 28, 2026 $2.39 $2.56 $2.29 $2.53 89 146
May 27, 2026 $2.23 $2.42 $2.18 $2.39 85 606
May 26, 2026 $2.08 $2.26 $1.95 $2.24 175 306
May 22, 2026 $2.26 $2.37 $2.00 $2.08 143 243
May 21, 2026 $2.33 $2.35 $2.10 $2.30 172 046
May 20, 2026 $2.07 $2.38 $1.94 $2.35 319 461
May 19, 2026 $1.64 $2.24 $1.64 $2.06 1 770 322
May 18, 2026 $1.42 $1.64 $1.42 $1.61 353 339
May 15, 2026 $1.34 $1.38 $1.31 $1.38 70 366

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
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.29% Jun 10
PHM
$118.49
6.02% Jun 10
EAT
$140.46
17.09% Jun 05
E
ETD
$20.67
3.19% Jun 05

Top Fintech Company

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

Full report by FINDEXABLE