Adial Pharmaceuticals, Inc. (ADIL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ADIL Historical Return
If you invested $1000 in Adial Pharmaceuticals, Inc. (ADIL) since IPO date, it would be worth $1.66 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.93, while $1000 invested 1 year ago would be worth $465.56. This corresponds to total returns of -99.83%, -99.81%, -53.44%, respectively, with annualized returns of -54.01%, -71.34%, -53.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ADIL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.95 | 4.11 | 4.11 | 4.41 | 3.95 | 21,274 |
| October 20, 2026 | 3.78 | 3.82 | 3.82 | 3.98 | 3.51 | 8,296 |
| October 19, 2026 | 3.54 | 3.62 | 3.62 | 3.65 | 3.46 | 12,085 |
| October 16, 2026 | 3.07 | 3.49 | 3.49 | 3.66 | 3.07 | 56,444 |
| October 15, 2026 | 3 | 3.14 | 3.14 | 3.3 | 3 | 13,918 |
| October 14, 2026 | 3.19 | 3 | 3 | 3.32 | 3 | 27,398 |
| October 13, 2026 | 3.67 | 3.29 | 3.29 | 3.67 | 3.29 | 75,590 |
| October 12, 2026 | 4.04 | 3.5 | 3.5 | 4.04 | 3.47 | 166,987 |
| October 09, 2026 | 3.98 | 3.9 | 3.9 | 3.98 | 3.9 | 2,746 |
| October 08, 2026 | 4.02 | 3.97 | 3.97 | 4.05 | 3.92 | 4,947 |
| October 07, 2026 | 3.96 | 3.99 | 3.99 | 4.08 | 3.92 | 4,407 |
| October 06, 2026 | 4.38 | 3.98 | 3.98 | 4.5 | 3.98 | 11,888 |
| October 05, 2026 | 4.05 | 4.35 | 4.35 | 4.43 | 4.05 | 59,967 |
| October 02, 2026 | 4.51 | 4.12 | 4.12 | 4.51 | 3.92 | 64,504 |
| 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 |
AD
