Adial Pharmaceuticals, Inc. (ADIL) NASDAQ

2.36

-0.09(-3.67%)

Updated at June 02 04:00PM

Currency In USD

ADIL Historical Return

If you invested $1000 in Adial Pharmaceuticals, Inc. (ADIL) since IPO date, it would be worth $0.93 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.34, while $1000 invested 1 year ago would be worth $143.03. This corresponds to total returns of -99.91%, -99.87%, -85.7%, respectively, with annualized returns of -58.85%, -73.35%, -85.7%.

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
June 02, 2026	2.46	2.36	2.36	2.46	2.34	21,898
June 01, 2026	2.4	2.45	2.45	2.5	2.33	42,456
May 29, 2026	2.42	2.4	2.4	2.45	2.36	42,695
May 28, 2026	2.39	2.53	2.53	2.56	2.29	89,559
May 27, 2026	2.23	2.39	2.39	2.42	2.18	85,706
May 26, 2026	2.08	2.24	2.24	2.26	1.95	175,306
May 22, 2026	2.26	2.08	2.08	2.37	2	143,449
May 21, 2026	2.33	2.3	2.3	2.35	2.1	172,046
May 20, 2026	2.07	2.35	2.35	2.38	1.94	319,461
May 19, 2026	1.64	2.06	2.06	2.24	1.64	1.77M
May 18, 2026	1.41	1.61	1.61	1.64	1.41	353,987
May 15, 2026	1.36	1.38	1.38	1.39	1.31	70,368
May 14, 2026	1.37	1.36	1.36	1.38	1.32	68,455
May 13, 2026	1.37	1.38	1.38	1.44	1.36	54,587
May 12, 2026	1.41	1.38	1.38	1.44	1.35	43,336
May 11, 2026	1.47	1.44	1.44	1.49	1.42	82,022
May 08, 2026	1.45	1.43	1.43	1.49	1.4	85,508
May 07, 2026	1.61	1.42	1.42	1.62	1.38	200,725
May 06, 2026	1.61	1.58	1.58	1.65	1.56	139,778
May 05, 2026	1.6	1.6	1.6	1.64	1.58	58,737
May 04, 2026	1.58	1.6	1.6	1.64	1.55	154,855
May 01, 2026	1.55	1.55	1.55	1.6	1.52	61,641
April 30, 2026	1.55	1.54	1.54	1.58	1.51	86,468
April 29, 2026	1.59	1.55	1.55	1.59	1.54	68,647
April 28, 2026	1.57	1.56	1.56	1.58	1.53	60,789
April 27, 2026	1.61	1.56	1.56	1.61	1.55	66,636
April 24, 2026	1.56	1.58	1.58	1.59	1.55	58,918
April 23, 2026	1.62	1.56	1.56	1.62	1.51	78,108
April 22, 2026	1.66	1.57	1.57	1.66	1.53	290,954
April 21, 2026	1.65	1.59	1.59	1.67	1.57	177,367
April 20, 2026	1.62	1.63	1.63	1.66	1.58	64,912
April 17, 2026	1.63	1.63	1.63	1.66	1.6	75,866
April 16, 2026	1.62	1.62	1.62	1.65	1.59	75,778
April 15, 2026	1.61	1.62	1.62	1.7	1.59	108,087
April 14, 2026	1.59	1.58	1.58	1.64	1.57	57,781
April 13, 2026	1.58	1.57	1.57	1.63	1.56	43,673
April 10, 2026	1.59	1.57	1.57	1.59	1.54	47,761
April 09, 2026	1.62	1.56	1.56	1.65	1.56	118,556
April 08, 2026	1.7	1.65	1.65	1.79	1.61	117,033
April 07, 2026	1.77	1.64	1.64	1.77	1.63	142,200
April 06, 2026	1.73	1.75	1.75	1.89	1.73	165,344
April 02, 2026	1.69	1.69	1.69	1.75	1.67	43,150
April 01, 2026	1.79	1.73	1.73	1.8	1.71	43,179
March 31, 2026	1.7	1.79	1.79	1.85	1.7	99,506
March 30, 2026	1.66	1.71	1.71	1.8	1.6	129,293
March 27, 2026	1.72	1.64	1.64	1.72	1.61	47,539
March 26, 2026	1.75	1.72	1.72	1.78	1.72	68,447
March 25, 2026	1.72	1.73	1.73	1.83	1.7	73,023
March 24, 2026	1.81	1.69	1.69	1.84	1.69	65,105
March 23, 2026	1.91	1.84	1.84	1.95	1.81	47,873
March 20, 2026	1.91	2	2	2.08	1.9	177,398
March 19, 2026	1.74	1.87	1.87	1.87	1.69	36,418
March 18, 2026	1.9	1.7	1.7	1.9	1.67	58,484
March 17, 2026	1.95	1.89	1.89	1.95	1.85	21,780
March 16, 2026	1.9	1.85	1.85	1.92	1.82	48,887
March 13, 2026	1.89	1.96	1.96	1.98	1.87	31,467
March 12, 2026	1.98	1.87	1.87	1.98	1.78	44,955
March 11, 2026	1.9	1.97	1.97	2.04	1.78	112,214
March 10, 2026	1.7	1.83	1.83	1.84	1.65	53,617
March 09, 2026	1.79	1.72	1.72	1.81	1.54	124,001