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 $1.94 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.92, while $1000 invested 1 year ago would be worth $560. This corresponds to total returns of -99.81%, -99.81%, -44%, respectively, with annualized returns of -53.61%, -71.38%, -44%.

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
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
July 06, 2026	2.89	2.9	2.9	2.95	2.57	37,468
July 02, 2026	2.84	2.9	2.9	2.94	2.71	72,823
July 01, 2026	2.56	2.81	2.81	2.86	2.56	76,078
June 30, 2026	2.63	2.56	2.56	2.69	2.53	38,306
June 29, 2026	2.53	2.59	2.59	2.64	2.46	52,944
June 26, 2026	2.52	2.56	2.56	2.66	2.5	28,936
June 25, 2026	2.45	2.58	2.58	2.59	2.44	112,248
June 24, 2026	2.51	2.48	2.48	2.6	2.33	140,716
June 23, 2026	2.62	2.55	2.55	2.72	2.54	53,601
June 22, 2026	2.61	2.71	2.71	2.89	2.53	117,016
June 18, 2026	2.79	2.6	2.6	2.9	2.56	153,584
June 17, 2026	2.46	2.75	2.75	2.9	2.4	392,374
June 16, 2026	2.8	2.54	2.54	2.95	2.48	234,815