Adial Pharmaceuticals, Inc. (ADIL) NASDAQ

Currency In USD

ADIL Historical Return

If you invested $1000 in Adial Pharmaceuticals, Inc. (ADIL) since IPO date, it would be worth $1.67 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.8, while $1000 invested 1 year ago would be worth $422. This corresponds to total returns of -99.83%, -99.82%, -57.8%, respectively, with annualized returns of -54.21%, -71.78%, -57.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADIL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	4.12	4.13	4.13	4.45	3.86	13,388
September 30, 2026	4.07	4.01	4.01	4.17	4	35,272
September 29, 2026	4.04	4.15	4.15	4.16	3.97	29,316
September 28, 2026	4.05	4.04	4.04	4.3	3.85	47,487
September 25, 2026	4.4	4.22	4.22	4.56	4.12	33,171
September 24, 2026	4	4.44	4.44	4.65	4	47,184
September 23, 2026	4.25	4.04	4.04	4.25	3.77	60,862
September 22, 2026	4.25	4.2	4.2	4.5	4.18	40,189
September 21, 2026	4.82	4.4	4.4	4.82	4.23	43,534
September 18, 2026	4.91	4.86	4.86	4.93	4.59	86,940
September 17, 2026	5.25	5.21	5.21	5.38	5.03	21,622
September 16, 2026	5.01	5.24	5.24	5.3	5	29,671
September 15, 2026	5.02	5	5	5.18	4.86	28,960
September 11, 2026	6.06	4.9	4.9	6.06	4.9	108,441
September 10, 2026	5.94	6	6	6.22	5.88	17,237
September 09, 2026	6.64	5.93	5.93	6.65	5.87	48,663
September 08, 2026	7.01	6.65	6.65	7.2	6.33	67,566
September 04, 2026	6.47	7.12	7.12	7.2	6.27	48,386
September 03, 2026	6.32	6.66	6.66	6.8	6.25	0
September 02, 2026	5.92	6.32	6.32	6.43	5.8	53,780
September 01, 2026	5.8	5.95	5.95	6.18	5.51	44,393
August 31, 2026	5.89	5.75	5.75	5.98	5.3	69,912
August 28, 2026	5.7	5.6	5.6	5.79	5.45	63,519
August 27, 2026	5.8	5.69	5.69	5.96	5.45	53,576
August 26, 2026	5.84	5.94	5.94	6.07	5.59	64,592
August 25, 2026	5.35	5.82	5.82	5.89	5.19	32,015
August 24, 2026	6.19	5.4	5.4	6.19	4.7	0
August 21, 2026	5.95	6.22	6.22	6.42	5.74	81,569
August 20, 2026	5.81	5.9	5.9	5.94	5.36	41,919
August 19, 2026	5.54	5.76	5.76	5.8	5.41	0
August 18, 2026	4.82	5.45	5.45	5.55	4.73	0
August 17, 2026	3.84	4.99	4.99	5.08	3.84	142,513
August 14, 2026	4.11	3.98	3.98	4.37	3.98	48,581
August 13, 2026	4.35	4.39	4.39	4.63	4.26	0
August 12, 2026	4.36	4.31	4.31	4.48	4.11	0
August 11, 2026	4.16	4.31	4.31	4.49	4.05	20,264
August 10, 2026	3.89	4.21	4.21	4.35	3.89	53,223
August 07, 2026	4.8	3.98	3.98	4.87	3.7	0
August 06, 2026	4.07	4.8	4.8	4.99	4.07	176,944
August 05, 2026	3.75	4.05	4.05	4.19	3.75	94,941
August 04, 2026	3.54	3.8	3.8	3.87	3.54	121,583
August 03, 2026	3.41	3.64	3.64	3.69	3.3	99,985
July 31, 2026	3.3	3.34	3.34	3.39	3.2	51,471
July 30, 2026	3.13	3.29	3.29	3.35	2.86	98,245
July 29, 2026	2.87	3.15	3.15	3.17	2.87	85,053
July 28, 2026	2.81	2.95	2.95	2.95	2.81	63,113
July 27, 2026	2.8	2.81	2.81	2.88	2.74	46,731
July 23, 2026	2.69	2.68	2.68	2.72	2.66	12,589
July 22, 2026	2.76	2.7	2.7	2.84	2.68	18,010
July 21, 2026	2.72	2.74	2.74	2.75	2.69	6,943
July 20, 2026	2.77	2.73	2.73	2.79	2.6	38,359
July 17, 2026	2.86	2.8	2.8	2.86	2.7	34,712
July 16, 2026	2.77	2.79	2.79	2.79	2.72	14,601
July 15, 2026	2.7	2.72	2.72	2.72	2.66	5,906
July 14, 2026	2.8	2.65	2.65	2.89	2.61	65,801
July 13, 2026	2.79	2.83	2.83	2.94	2.71	52,745
July 10, 2026	2.77	2.78	2.78	2.88	2.7	50,636
July 09, 2026	2.8	2.8	2.8	2.83	2.68	43,781
July 08, 2026	2.9	2.87	2.87	2.94	2.8	20,912
July 07, 2026	2.95	2.91	2.91	2.98	2.84	29,729