ADIL
ADIAL PHRMCTCLS (ADIL)
NASDAQ
$4.96+$0.06 (+1.22%)
Price as of Sep 11, 2026 7:51 PM EDT
  • $14.4M
    Market Cap
  • -44.00%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +13.69%
    Low Price$3.98
    High Price$7.12
  • 3 Months
    +64.43%
    Low Price$2.48
    High Price$7.12
  • 1 Year
    -44.00%
    Low Price$3.43
    High Price$7.12
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
6.06
6.11
4.80
4.90
-18.27%
108,475
09/10/2026
5.94
6.22
5.90
6.00
+1.10%
17,267
09/09/2026
6.64
6.65
5.87
5.93
-10.83%
48,674
09/08/2026
7.01
7.20
6.33
6.65
-6.60%
67,596
09/04/2026
6.61
7.20
6.27
7.12
+6.91%
50,254
09/03/2026
6.32
6.80
6.25
6.66
+5.38%
52,800
09/02/2026
5.92
6.43
5.80
6.32
+6.22%
53,787
09/01/2026
5.80
6.17
5.51
5.95
+3.48%
44,609
08/31/2026
5.57
5.98
5.30
5.75
+2.68%
69,913
08/28/2026
5.70
5.79
5.45
5.60
-1.58%
63,520
08/27/2026
5.96
5.96
5.45
5.69
-4.21%
53,648
08/26/2026
5.84
6.07
5.59
5.94
+2.06%
64,632
08/25/2026
5.35
5.90
5.19
5.82
+7.78%
32,135
08/24/2026
6.19
6.19
4.70
5.40
-13.11%
133,299
08/21/2026
5.95
6.41
5.74
6.22
+5.34%
81,991
08/20/2026
5.81
5.94
5.36
5.90
+2.52%
42,003
08/19/2026
5.44
5.80
5.41
5.76
+5.60%
83,938
08/18/2026
4.82
5.55
4.73
5.45
+9.22%
125,816
08/17/2026
3.84
5.08
3.84
4.99
+25.38%
146,190
08/14/2026
4.11
4.37
3.98
3.98
-9.34%
48,586
08/14/2026
-$11.25 Earnings
08/13/2026
4.35
4.64
4.26
4.39
+1.86%
52,092
08/12/2026
4.36
4.49
4.11
4.31
0.00%
64,782
08/11/2026
4.16
4.49
4.01
4.31
+2.38%
20,446
08/10/2026
3.89
4.35
3.89
4.21
+5.78%
53,256
08/07/2026
4.80
4.87
3.70
3.98
-17.08%
100,728
08/06/2026
4.07
4.99
4.07
4.80
+18.52%
178,717
08/05/2026
3.75
4.20
3.75
4.05
+6.58%
116,909
08/04/2026
3.64
3.94
3.54
3.80
+4.40%
122,069
08/03/2026
3.41
3.69
3.30
3.64
+8.98%
100,008
07/31/2026
3.30
3.39
3.20
3.34
+1.52%
51,603
07/30/2026
3.14
3.35
2.86
3.29
+4.44%
99,337
07/29/2026
2.87
3.17
2.87
3.15
+6.78%
85,881
07/28/2026
2.75
2.95
2.75
2.95
+4.98%
63,844
07/27/2026
2.74
2.88
2.74
2.81
+1.08%
46,823
07/24/2026
2.66
2.78
2.50
2.78
+3.73%
38,051
07/23/2026
2.66
2.74
2.66
2.68
-0.74%
12,598
07/22/2026
2.84
2.84
2.67
2.70
-1.46%
18,173
07/21/2026
2.66
2.75
2.66
2.74
+0.37%
7,120
07/20/2026
2.77
2.79
2.60
2.73
-2.50%
38,359
07/17/2026
2.86
2.90
2.70
2.80
+0.36%
36,438
07/16/2026
2.77
2.79
2.72
2.79
+2.57%
15,536
07/15/2026
2.66
2.73
2.66
2.72
+2.64%
5,906
07/14/2026
2.80
2.89
2.60
2.65
-6.36%
64,646
07/13/2026
2.79
2.94
2.71
2.83
+1.80%
53,046
07/10/2026
2.79
2.89
2.70
2.78
-0.71%
51,052
07/09/2026
2.81
2.82
2.68
2.80
-2.44%
44,246
07/08/2026
2.87
2.94
2.80
2.87
-1.37%
21,061
07/07/2026
2.95
2.98
2.84
2.91
+0.34%
29,965
07/06/2026
2.93
2.95
2.57
2.90
0.00%
37,702
07/02/2026
2.84
2.94
2.71
2.90
+3.20%
73,721
07/01/2026
2.56
2.86
2.56
2.81
+9.77%
76,833
06/30/2026
2.63
2.70
2.53
2.56
-1.16%
39,475
06/29/2026
2.53
2.65
2.46
2.59
+1.17%
67,020
06/26/2026
2.52
2.66
2.50
2.56
-0.78%
28,986
06/25/2026
2.45
2.60
2.44
2.58
+4.03%
112,452
06/24/2026
2.52
2.60
2.33
2.48
-2.75%
141,128
06/23/2026
2.62
2.72
2.54
2.55
-5.90%
56,338
06/22/2026
2.61
2.89
2.53
2.71
+4.23%
117,536
06/18/2026
2.79
2.90
2.56
2.60
-5.45%
153,792
06/17/2026
2.46
2.90
2.40
2.75
+8.27%
392,595
06/16/2026
2.80
2.95
2.48
2.54
-10.88%
241,105
06/15/2026
3.12
3.12
2.70
2.85
-4.36%
246,506
06/12/2026
2.53
3.14
2.52
2.98
0.00%
853,568
06/11/2026
2.28
5.17
2.13
2.98
+37.96%
20,710,063
06/10/2026
2.11
2.19
2.11
2.16
+1.41%
13,966
06/09/2026
2.22
2.22
2.12
2.13
-3.62%
15,928
06/08/2026
2.27
2.27
2.21
2.21
0.00%
12,834
06/05/2026
2.38
2.38
2.20
2.21
-8.68%
47,551
06/04/2026
2.32
2.45
2.25
2.42
+4.31%
28,571
06/03/2026
2.34
2.35
2.25
2.32
-1.69%
21,496
06/02/2026
2.46
2.46
2.35
2.36
-3.67%
22,131
06/01/2026
2.40
2.50
2.33
2.45
+2.08%
42,466
05/29/2026
2.49
2.50
2.32
2.40
-5.14%
42,770
05/28/2026
2.39
2.56
2.29
2.53
+5.86%
90,442
05/27/2026
2.23
2.42
2.18
2.39
+6.70%
87,548
05/26/2026
2.08
2.28
1.95
2.24
+7.69%
177,639
05/22/2026
2.26
2.37
2.00
2.08
-9.57%
144,683
05/21/2026
2.35
2.39
2.10
2.30
-2.13%
172,726
05/20/2026
2.07
2.38
1.94
2.35
+14.08%
332,735
05/19/2026
1.64
2.24
1.64
2.06
+27.95%
1,778,137
05/18/2026
1.41
1.64
1.41
1.61
+16.67%
355,663
05/15/2026
1.36
1.39
1.31
1.38
+1.47%
81,250
05/14/2026
1.37
1.38
1.32
1.36
-1.45%
69,140
05/13/2026
1.37
1.44
1.36
1.38
0.00%
55,834
05/12/2026
1.41
1.44
1.35
1.38
-4.17%
45,322
05/11/2026
1.47
1.49
1.42
1.44
+0.70%
82,169
05/08/2026
1.45
1.49
1.40
1.43
+0.70%
122,800
05/08/2026
-$1.48 Earnings
05/07/2026
1.61
1.62
1.38
1.42
-10.13%
202,995
05/06/2026
1.61
1.65
1.56
1.58
-1.25%
140,682
05/05/2026
1.60
1.64
1.58
1.60
0.00%
58,860
05/04/2026
1.58
1.64
1.55
1.60
+3.23%
158,293
05/01/2026
1.55
1.60
1.52
1.55
+0.65%
61,915
04/30/2026
1.55
1.58
1.51
1.54
-0.65%
87,574
04/29/2026
1.59
1.59
1.54
1.55
-0.64%
68,745
04/28/2026
1.57
1.58
1.53
1.56
0.00%
60,793
04/27/2026
1.61
1.61
1.55
1.56
-1.27%
66,681
04/24/2026
1.56
1.59
1.55
1.58
+1.28%
62,274
04/23/2026
1.62
1.62
1.51
1.56
-0.64%
80,156