Adial Pharmaceuticals Stock Price History
NASDAQ: ADILHealth CareBiotechnology: Pharmaceutical PreparationsUSD
3.90-0.07 (-1.76%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ADIL price history at a glance
The price history for Adial Pharmaceuticals (ADIL) on this page begins on July 23, 2018, when the stock closed at $2,531.25; it most recently closed at $3.90 on October 5, 2026. The highest price in this record is $5,900.00, reached on January 14, 2019; the latest close is 99.9% below that peak. Across the 7 complete calendar years in the table, ADIL finished higher in 1 and lower in 6. Its best year was 2021 (+58.8%) and its worst was 2022 (-91.9%).
Over roughly 8 years the share price changed -99.8%, a -54.6% compound annual price return (excluding dividends). In the last 12 months alone, ADIL has lost 62.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $5,900.00
- Date of high
- Jan 14, 2019
- Low since 2018
- $1.31
- Date of low
- May 11, 2026
- 52-week high
- $10.25
- 52-week low
- $1.31
- IPO year
- 2018
- Last close
- $3.90
ADIL returns
1 week
-5.34%
1 month
-34.23%
3 months
+40.29%
6 months
+148.41%
Year to date
-29.09%
1 year
-62.86%
3 years
-94.37%
5 years
-99.84%
ADIL price return, excluding dividends.
ADIL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.90 | -35.00% |
| 2025 | 6.00 | -77.98% |
| 2024 | 27.25 | -41.40% |
| 2023 | 46.50 | -66.18% |
| 2022 | 137.50 | -91.85% |
| 2021 | 1,687.50 | +58.82% |
| 2020 | 1,062.50 | -30.33% |
| 2019 | 1,525.00 | -61.88% |
| 2018* | 4,000.00 | +58.02% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
ADIL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.05 | 4.05 | 3.90 | 3.90 | -1.76% | |
| 4.02 | 4.05 | 3.92 | 3.97 | -0.50% | |
| 3.96 | 4.08 | 3.92 | 3.99 | +0.25% | |
| 4.38 | 4.50 | 3.98 | 3.98 | -8.51% | |
| 4.05 | 4.43 | 3.92 | 4.35 | +5.58% | |
| 4.13 | 4.66 | 3.92 | 4.12 | -0.24% | |
| 4.12 | 4.45 | 3.86 | 4.13 | +2.99% | |
| 4.16 | 4.29 | 3.95 | 4.01 | -3.37% | |
| 4.04 | 4.30 | 3.97 | 4.15 | +2.72% | |
| 4.05 | 4.30 | 3.85 | 4.04 | -4.27% | |
| 4.40 | 4.56 | 4.12 | 4.22 | -4.95% | |
| 4.00 | 4.64 | 4.00 | 4.44 | +9.90% | |
| 4.25 | 4.25 | 3.77 | 4.04 | -3.81% | |
| 4.40 | 4.42 | 4.14 | 4.20 | -4.55% | |
| 4.82 | 4.82 | 4.23 | 4.40 | -9.47% | |
| 5.23 | 5.23 | 4.59 | 4.86 | -6.72% | |
| 5.25 | 5.38 | 5.04 | 5.21 | -0.57% | |
| 5.01 | 5.30 | 5.00 | 5.24 | +4.80% | |
| 5.02 | 5.18 | 4.80 | 5.00 | 0.00% | |
| 4.94 | 5.18 | 4.87 | 5.00 | +2.04% | |
| 6.06 | 6.11 | 4.80 | 4.90 | -18.33% | |
| 5.94 | 6.22 | 5.90 | 6.00 | +1.18% | |
| 6.64 | 6.65 | 5.87 | 5.93 | -10.83% | |
| 7.01 | 7.20 | 6.33 | 6.65 | -6.60% | |
| 6.61 | 7.20 | 6.27 | 7.12 | +6.91% | |
| 6.32 | 6.80 | 6.25 | 6.66 | +5.38% | |
| 5.92 | 6.43 | 5.80 | 6.32 | +6.22% | |
| 5.80 | 6.17 | 5.51 | 5.95 | +3.48% | |
| 5.57 | 5.98 | 5.30 | 5.75 | +2.68% | |
| 5.70 | 5.79 | 5.45 | 5.60 | -1.58% | |
| 5.96 | 5.96 | 5.45 | 5.69 | -4.21% | |
| 5.84 | 6.07 | 5.59 | 5.94 | +2.06% | |
| 5.35 | 5.90 | 5.19 | 5.82 | +7.78% | |
| 6.19 | 6.19 | 4.70 | 5.40 | -13.18% | |
| 5.95 | 6.41 | 5.74 | 6.22 | +5.42% | |
| 5.81 | 5.94 | 5.36 | 5.90 | +2.43% | |
| 5.44 | 5.80 | 5.41 | 5.76 | +5.69% | |
| 4.82 | 5.55 | 4.73 | 5.45 | +9.22% | |
| 3.84 | 5.08 | 3.84 | 4.99 | +25.38% | |
| 4.11 | 4.37 | 3.98 | 3.98 | -9.34% | |
| 4.35 | 4.64 | 4.26 | 4.39 | +1.86% | |
| 4.36 | 4.49 | 4.11 | 4.31 | 0.00% | |
| 4.16 | 4.49 | 4.01 | 4.31 | +2.38% | |
| 3.89 | 4.35 | 3.89 | 4.21 | +5.78% | |
| 4.80 | 4.87 | 3.70 | 3.98 | -17.08% | |
| 4.07 | 4.99 | 4.07 | 4.80 | +18.52% | |
| 3.75 | 4.20 | 3.75 | 4.05 | +6.58% | |
| 3.64 | 3.94 | 3.54 | 3.80 | +4.40% | |
| 3.41 | 3.69 | 3.30 | 3.64 | +8.98% | |
| 3.30 | 3.39 | 3.20 | 3.34 | +1.52% | |
| 3.14 | 3.35 | 2.86 | 3.29 | +4.44% | |
| 2.87 | 3.17 | 2.87 | 3.15 | +6.78% | |
| 2.75 | 2.95 | 2.75 | 2.95 | +4.98% | |
| 2.74 | 2.88 | 2.74 | 2.81 | +1.08% | |
| 2.66 | 2.78 | 2.50 | 2.78 | +3.73% | |
| 2.66 | 2.74 | 2.66 | 2.68 | -0.74% | |
| 2.84 | 2.84 | 2.67 | 2.70 | -1.46% | |
| 2.66 | 2.75 | 2.66 | 2.74 | +0.37% | |
| 2.77 | 2.79 | 2.60 | 2.73 | -2.50% | |
| 2.86 | 2.90 | 2.70 | 2.80 | +0.36% | |
| 2.77 | 2.79 | 2.72 | 2.79 | +2.57% | |
| 2.66 | 2.73 | 2.66 | 2.72 | +2.64% | |
| 2.80 | 2.89 | 2.60 | 2.65 | -6.36% | |
| 2.79 | 2.94 | 2.71 | 2.83 | +1.80% | |
| 2.79 | 2.89 | 2.70 | 2.78 | -0.71% | |
| 2.81 | 2.82 | 2.68 | 2.80 | -2.44% | |
| 2.87 | 2.94 | 2.80 | 2.87 | -1.37% | |
| 2.95 | 2.98 | 2.84 | 2.91 | +0.34% | |
| 2.93 | 2.95 | 2.57 | 2.90 | 0.00% | |
| 2.84 | 2.94 | 2.71 | 2.90 | +3.20% | |
| 2.56 | 2.86 | 2.56 | 2.81 | +9.77% | |
| 2.63 | 2.70 | 2.53 | 2.56 | -1.16% | |
| 2.53 | 2.65 | 2.46 | 2.59 | +1.17% | |
| 2.52 | 2.66 | 2.50 | 2.56 | -0.78% | |
| 2.45 | 2.60 | 2.44 | 2.58 | +4.03% | |
| 2.52 | 2.60 | 2.33 | 2.48 | -2.75% | |
| 2.62 | 2.72 | 2.54 | 2.55 | -5.90% | |
| 2.61 | 2.89 | 2.53 | 2.71 | +4.23% | |
| 2.79 | 2.90 | 2.56 | 2.60 | -5.45% | |
| 2.46 | 2.90 | 2.40 | 2.75 | +8.27% | |
| 2.80 | 2.95 | 2.48 | 2.54 | -10.88% | |
| 3.12 | 3.12 | 2.70 | 2.85 | -4.36% | |
| 2.53 | 3.14 | 2.52 | 2.98 | 0.00% | |
| 2.28 | 5.17 | 2.13 | 2.98 | +37.96% | |
| 2.11 | 2.19 | 2.11 | 2.16 | +1.41% | |
| 2.22 | 2.22 | 2.12 | 2.13 | -3.62% | |
| 2.27 | 2.27 | 2.21 | 2.21 | 0.00% | |
| 2.38 | 2.38 | 2.20 | 2.21 | -8.68% | |
| 2.32 | 2.45 | 2.25 | 2.42 | +4.31% | |
| 2.34 | 2.35 | 2.25 | 2.32 | -1.69% | |
| 2.46 | 2.46 | 2.35 | 2.36 | -3.67% | |
| 2.40 | 2.50 | 2.33 | 2.45 | +2.08% | |
| 2.49 | 2.50 | 2.32 | 2.40 | -5.14% | |
| 2.39 | 2.56 | 2.29 | 2.53 | +5.86% | |
| 2.23 | 2.42 | 2.18 | 2.39 | +6.70% | |
| 2.08 | 2.28 | 1.95 | 2.24 | +7.69% | |
| 2.26 | 2.37 | 2.00 | 2.08 | -9.57% | |
| 2.35 | 2.39 | 2.10 | 2.30 | -2.13% | |
| 2.07 | 2.38 | 1.94 | 2.35 | +14.08% | |
| 1.64 | 2.24 | 1.64 | 2.06 | +27.95% | |
| 1.41 | 1.64 | 1.41 | 1.61 | +16.67% | |
| 1.36 | 1.39 | 1.31 | 1.38 | +1.47% | |
| 1.37 | 1.38 | 1.32 | 1.36 | -1.45% | |
| 1.37 | 1.44 | 1.36 | 1.38 | 0.00% | |
| 1.41 | 1.44 | 1.35 | 1.38 | -4.17% | |
| 1.47 | 1.49 | 1.42 | 1.44 | +0.70% | |
| 1.45 | 1.49 | 1.40 | 1.43 | +0.70% | |
| 1.61 | 1.62 | 1.38 | 1.42 | -10.13% | |
| 1.61 | 1.65 | 1.56 | 1.58 | -1.25% | |
| 1.60 | 1.64 | 1.58 | 1.60 | 0.00% | |
| 1.58 | 1.64 | 1.55 | 1.60 | +3.23% | |
| 1.55 | 1.60 | 1.52 | 1.55 | +0.65% | |
| 1.55 | 1.58 | 1.51 | 1.54 | -0.65% | |
| 1.59 | 1.59 | 1.54 | 1.55 | -0.64% | |
| 1.57 | 1.58 | 1.53 | 1.56 | 0.00% | |
| 1.61 | 1.61 | 1.55 | 1.56 | -1.27% | |
| 1.56 | 1.59 | 1.55 | 1.58 | +1.28% | |
| 1.62 | 1.62 | 1.51 | 1.56 | -0.64% | |
| 1.66 | 1.66 | 1.53 | 1.57 | -1.26% | |
| 1.65 | 1.67 | 1.57 | 1.59 | -2.45% | |
| 1.62 | 1.66 | 1.58 | 1.63 | 0.00% | |
| 1.63 | 1.66 | 1.60 | 1.63 | +0.62% | |
| 1.62 | 1.65 | 1.59 | 1.62 | 0.00% | |
| 1.61 | 1.70 | 1.59 | 1.62 | +2.53% | |
| 1.59 | 1.64 | 1.57 | 1.58 | +0.64% | |
| 1.58 | 1.63 | 1.56 | 1.57 | 0.00% | |
| 1.59 | 1.59 | 1.54 | 1.57 | +0.64% | |
| 1.62 | 1.65 | 1.56 | 1.56 | -5.45% | |
| 1.70 | 1.79 | 1.61 | 1.65 | +0.61% | |
| 1.77 | 1.77 | 1.63 | 1.64 | -6.29% | |
| 1.73 | 1.89 | 1.73 | 1.75 | +3.55% | |
| 1.69 | 1.75 | 1.67 | 1.69 | -2.31% | |
| 1.79 | 1.80 | 1.71 | 1.73 | -3.35% | |
| 1.70 | 1.85 | 1.70 | 1.79 | +4.68% | |
| 1.66 | 1.80 | 1.60 | 1.71 | +4.27% | |
| 1.72 | 1.72 | 1.61 | 1.64 | -4.65% | |
| 1.75 | 1.78 | 1.72 | 1.72 | -0.58% | |
| 1.72 | 1.83 | 1.70 | 1.73 | +2.37% | |
| 1.81 | 1.84 | 1.69 | 1.69 | -8.15% | |
| 1.91 | 1.95 | 1.81 | 1.84 | -8.00% | |
| 1.91 | 2.08 | 1.90 | 2.00 | +6.95% | |
| 1.74 | 1.87 | 1.69 | 1.87 | +10.00% | |
| 1.90 | 1.90 | 1.67 | 1.70 | -10.05% | |
| 1.95 | 1.95 | 1.85 | 1.89 | +2.16% | |
| 1.90 | 1.92 | 1.82 | 1.85 | -5.61% | |
| 1.89 | 1.98 | 1.87 | 1.96 | +4.81% | |
| 1.98 | 1.98 | 1.78 | 1.87 | -5.08% | |
| 1.90 | 2.04 | 1.78 | 1.97 | +7.65% | |
| 1.70 | 1.84 | 1.65 | 1.83 | +6.40% | |
| 1.79 | 1.81 | 1.54 | 1.72 | -6.01% | |
| 1.97 | 1.97 | 1.77 | 1.83 | -7.11% | |
| 1.98 | 2.10 | 1.89 | 1.97 | -1.01% | |
| 2.26 | 2.28 | 1.88 | 1.99 | -13.10% | |
| 2.46 | 2.50 | 2.16 | 2.29 | -7.29% | |
| 2.48 | 2.56 | 2.38 | 2.47 | -2.37% | |
| 2.59 | 2.63 | 2.47 | 2.53 | 0.00% | |
| 2.41 | 2.66 | 2.35 | 2.53 | +3.69% | |
| 2.44 | 2.63 | 2.40 | 2.44 | 0.00% | |
| 2.36 | 2.54 | 2.27 | 2.44 | +4.72% | |
| 2.57 | 2.59 | 2.30 | 2.33 | -4.90% | |
| 2.59 | 2.79 | 2.44 | 2.45 | -4.30% | |
| 2.70 | 2.76 | 2.52 | 2.56 | -4.83% | |
| 2.71 | 2.91 | 2.65 | 2.69 | -0.37% | |
| 2.83 | 3.14 | 2.59 | 2.70 | -5.26% | |
| 2.80 | 3.03 | 2.72 | 2.85 | 0.00% | |
| 2.85 | 3.01 | 2.70 | 2.85 | 0.00% | |
| 3.05 | 3.34 | 2.80 | 2.85 | -5.94% | |
| 3.01 | 3.16 | 2.86 | 3.03 | -1.94% | |
| 3.03 | 3.19 | 2.90 | 3.09 | -0.96% | |
| 3.65 | 3.67 | 3.00 | 3.12 | -10.86% | |
| 3.75 | 4.00 | 3.25 | 3.50 | -12.50% | |
| 4.25 | 4.25 | 3.75 | 4.00 | -23.81% | |
| 5.25 | 5.50 | 5.25 | 5.25 | 0.00% | |
| 5.50 | 5.50 | 5.25 | 5.25 | 0.00% | |
| 5.25 | 5.50 | 5.25 | 5.25 | 0.00% | |
| 5.50 | 5.50 | 5.25 | 5.25 | -4.55% | |
| 5.75 | 5.75 | 5.50 | 5.50 | -4.35% | |
| 6.00 | 6.00 | 5.75 | 5.75 | 0.00% | |
| 6.00 | 6.00 | 5.75 | 5.75 | 0.00% | |
| 5.75 | 6.00 | 5.75 | 5.75 | 0.00% | |
| 5.50 | 5.75 | 5.50 | 5.75 | +4.55% | |
| 5.25 | 5.50 | 5.25 | 5.50 | 0.00% | |
| 5.50 | 5.50 | 5.25 | 5.50 | -4.35% | |
| 5.50 | 5.75 | 5.50 | 5.75 | 0.00% | |
| 5.50 | 6.00 | 5.50 | 5.75 | +4.55% | |
| 5.25 | 5.75 | 5.25 | 5.50 | -4.35% | |
| 5.75 | 6.00 | 5.50 | 5.75 | 0.00% | |
| 6.25 | 6.25 | 5.75 | 5.75 | -4.17% | |
| 6.00 | 6.25 | 5.75 | 6.00 | +4.35% | |
| 6.00 | 6.00 | 5.75 | 5.75 | -4.17% | |
| 6.25 | 6.50 | 6.00 | 6.00 | -4.00% | |
| 6.50 | 6.50 | 6.00 | 6.25 | -3.85% | |
| 6.00 | 6.75 | 6.00 | 6.50 | +8.33% | |
| 5.75 | 6.00 | 5.50 | 6.00 | +9.09% | |
| 5.75 | 6.00 | 5.50 | 5.50 | -4.35% | |
| 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | |
| 6.00 | 6.25 | 5.75 | 5.75 | 0.00% | |
| 6.25 | 6.25 | 5.75 | 5.75 | -4.17% | |
| 6.50 | 6.50 | 6.00 | 6.00 | -4.00% | |
| 6.00 | 6.25 | 6.00 | 6.25 | +4.17% | |
| 6.00 | 6.50 | 6.00 | 6.00 | 0.00% | |
| 6.50 | 6.75 | 6.00 | 6.00 | -7.69% | |
| 6.50 | 7.00 | 6.50 | 6.50 | 0.00% | |
| 6.75 | 7.25 | 6.50 | 6.50 | 0.00% | |
| 6.75 | 7.00 | 6.50 | 6.50 | -3.70% | |
| 7.25 | 7.50 | 6.75 | 6.75 | -10.00% | |
| 7.50 | 7.50 | 7.25 | 7.50 | 0.00% | |
| 7.75 | 8.00 | 7.25 | 7.50 | -3.23% | |
| 7.50 | 7.75 | 7.50 | 7.75 | 0.00% | |
| 7.75 | 7.75 | 7.50 | 7.75 | +3.33% | |
| 7.75 | 8.00 | 7.50 | 7.50 | -3.23% | |
| 8.00 | 8.00 | 7.50 | 7.75 | -6.06% | |
| 8.00 | 8.25 | 7.50 | 8.25 | +3.13% | |
| 7.50 | 8.00 | 7.50 | 8.00 | +3.23% | |
| 7.75 | 8.00 | 7.75 | 7.75 | 0.00% | |
| 8.00 | 8.00 | 7.75 | 7.75 | 0.00% | |
| 7.75 | 8.00 | 7.75 | 7.75 | 0.00% | |
| 7.25 | 8.25 | 7.00 | 7.75 | 0.00% | |
| 8.00 | 8.00 | 7.25 | 7.75 | -3.13% | |
| 7.50 | 8.00 | 7.25 | 8.00 | +6.67% | |
| 7.25 | 7.75 | 7.00 | 7.50 | 0.00% | |
| 7.75 | 8.00 | 7.25 | 7.50 | -6.25% | |
| 7.75 | 8.00 | 7.50 | 8.00 | +3.23% | |
| 7.75 | 8.25 | 7.25 | 7.75 | 0.00% | |
| 8.25 | 8.25 | 7.75 | 7.75 | -6.06% | |
| 7.75 | 8.25 | 7.75 | 8.25 | +3.13% | |
| 8.00 | 8.25 | 7.75 | 8.00 | -3.03% | |
| 8.75 | 8.75 | 8.00 | 8.25 | 0.00% | |
| 8.00 | 8.50 | 8.00 | 8.25 | +3.13% | |
| 8.25 | 8.25 | 8.00 | 8.00 | -3.03% | |
| 8.00 | 8.25 | 7.75 | 8.25 | 0.00% | |
| 8.50 | 8.50 | 8.25 | 8.25 | 0.00% | |
| 8.50 | 8.50 | 8.00 | 8.25 | 0.00% | |
| 8.25 | 8.75 | 8.25 | 8.25 | -5.71% | |
| 8.75 | 8.75 | 8.25 | 8.75 | 0.00% | |
| 8.75 | 9.00 | 8.50 | 8.75 | -2.78% | |
| 8.75 | 9.25 | 8.50 | 9.00 | +2.86% | |
| 9.25 | 9.25 | 8.75 | 8.75 | -7.89% | |
| 8.75 | 9.50 | 8.75 | 9.50 | +5.56% | |
| 9.00 | 9.50 | 9.00 | 9.00 | 0.00% | |
| 9.00 | 9.25 | 8.75 | 9.00 | 0.00% | |
| 9.00 | 9.00 | 8.75 | 9.00 | 0.00% | |
| 9.75 | 9.75 | 8.75 | 9.00 | 0.00% | |
| 9.25 | 9.25 | 8.75 | 9.00 | 0.00% | |
| 9.75 | 9.75 | 8.75 | 9.00 | 0.00% | |
| 9.25 | 9.50 | 8.75 | 9.00 | -2.70% | |
| 10.00 | 10.00 | 9.00 | 9.25 | -5.13% | |
| 9.50 | 10.25 | 9.25 | 9.75 | +5.41% | |
| 9.50 | 9.50 | 8.50 | 9.25 | 0.00% | |
| 9.25 | 9.50 | 9.25 | 9.25 | -2.63% | |
| 10.50 | 10.50 | 9.00 | 9.50 | -9.52% | |
| 10.25 | 10.75 | 10.00 | 10.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ADIL chart for longer ranges.