ADIL
ADIAL PHRMCTCLS (ADIL)
NASDAQ
$2.34-$0.02 (-1.06%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $5.1M
    Market Cap
  • -85.66%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +47.50%
    Low Price$1.36
    High Price$2.53
  • 3 Months
    +19.80%
    Low Price$1.36
    High Price$2.53
  • 1 Year
    +253.29%
    Low Price$0.14
    High Price$3.12
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
1.66
1.66
1.53
1.57
-1.26%
295,025
04/21/2026
1.65
1.67
1.57
1.59
-2.45%
177,560
04/20/2026
1.62
1.66
1.58
1.63
0.00%
66,058
04/17/2026
1.63
1.66
1.60
1.63
+0.62%
77,767
04/16/2026
1.62
1.65
1.59
1.62
0.00%
76,343
04/15/2026
1.61
1.70
1.59
1.62
+2.53%
109,175
04/14/2026
1.59
1.64
1.57
1.58
+0.64%
59,077
04/13/2026
1.58
1.63
1.56
1.57
0.00%
44,775
04/10/2026
1.59
1.59
1.54
1.57
+0.64%
48,097
04/09/2026
1.62
1.65
1.56
1.56
-5.45%
124,480
04/08/2026
1.70
1.79
1.61
1.65
+0.61%
117,251
04/07/2026
1.77
1.77
1.63
1.64
-6.29%
142,166
04/06/2026
1.73
1.89
1.73
1.75
+3.55%
166,751
04/02/2026
1.69
1.75
1.67
1.69
-2.31%
48,576
04/01/2026
1.79
1.80
1.71
1.73
-3.35%
46,147
03/31/2026
1.70
1.85
1.70
1.79
+4.68%
102,794
03/30/2026
1.66
1.80
1.60
1.71
+4.27%
130,956
03/27/2026
1.72
1.72
1.61
1.64
-4.65%
55,132
03/26/2026
1.75
1.78
1.72
1.72
-0.58%
69,524
03/25/2026
1.72
1.83
1.70
1.73
+2.37%
80,086
03/24/2026
1.81
1.84
1.69
1.69
-8.15%
67,119
03/23/2026
1.91
1.95
1.81
1.84
-8.00%
48,024
03/20/2026
1.91
2.08
1.90
2.00
+6.95%
177,909
03/19/2026
1.74
1.87
1.69
1.87
+10.00%
36,549
03/18/2026
1.90
1.90
1.67
1.70
-10.05%
60,301
03/17/2026
1.95
1.95
1.85
1.89
+2.16%
21,975
03/16/2026
1.90
1.92
1.82
1.85
-5.61%
49,404
03/13/2026
1.89
1.98
1.87
1.96
+4.81%
31,604
03/12/2026
1.98
1.98
1.78
1.87
-5.08%
44,980
03/11/2026
1.90
2.04
1.78
1.97
+7.65%
114,655
03/10/2026
1.70
1.84
1.65
1.83
+6.40%
54,163
03/09/2026
1.79
1.81
1.54
1.72
-6.01%
124,178
03/06/2026
1.97
1.97
1.77
1.83
-7.11%
99,158
03/06/2026
-$11.48 Earnings
03/05/2026
1.98
2.10
1.89
1.97
-1.01%
144,516
03/04/2026
2.26
2.28
1.88
1.99
-13.10%
264,820
03/03/2026
2.46
2.50
2.16
2.29
-7.29%
1,677,061
03/02/2026
2.48
2.56
2.38
2.47
-2.37%
51,142
02/27/2026
2.59
2.63
2.47
2.53
0.00%
71,391
02/26/2026
2.41
2.66
2.35
2.53
+3.69%
62,253
02/25/2026
2.44
2.63
2.40
2.44
0.00%
60,340
02/24/2026
2.36
2.54
2.27
2.44
+4.72%
59,756
02/23/2026
2.57
2.59
2.30
2.33
-4.90%
62,978
02/20/2026
2.59
2.79
2.44
2.45
-4.30%
40,386
02/19/2026
2.70
2.76
2.52
2.56
-4.83%
56,685
02/18/2026
2.71
2.91
2.65
2.69
-0.37%
39,143
02/17/2026
2.83
3.14
2.59
2.70
-5.26%
83,523
02/13/2026
2.80
3.03
2.72
2.85
0.00%
72,376
02/12/2026
2.85
3.01
2.70
2.85
0.00%
84,093
02/11/2026
3.05
3.34
2.80
2.85
-5.94%
96,445
02/10/2026
3.01
3.16
2.86
3.03
-1.94%
57,153
02/09/2026
3.03
3.19
2.90
3.09
-0.96%
102,345
02/06/2026
3.65
3.67
3.00
3.12
-8.91%
164,943
02/06/2026
1:25 Split
02/05/2026
3.80
3.95
3.31
3.43
-12.63%
1,291,167
02/04/2026
4.25
4.25
3.81
3.92
-25.79%
3,224,752
02/03/2026
5.25
5.40
5.25
5.28
-1.58%
708,513
02/02/2026
5.38
5.44
5.25
5.37
+0.80%
154,321
01/30/2026
5.31
5.48
5.26
5.33
-0.28%
269,525
01/29/2026
5.50
5.58
5.30
5.34
-2.91%
208,816
01/28/2026
5.66
5.66
5.50
5.50
-3.42%
211,345
01/27/2026
6.08
6.08
5.63
5.70
-0.96%
208,185
01/26/2026
5.90
6.11
5.67
5.75
-0.65%
330,617
01/23/2026
5.85
5.96
5.68
5.79
+0.65%
370,227
01/22/2026
5.52
5.87
5.51
5.75
+5.80%
215,498
01/21/2026
5.30
5.60
5.26
5.44
+0.51%
198,904
01/20/2026
5.60
5.62
5.37
5.41
-3.87%
535,378
01/16/2026
5.61
5.80
5.55
5.63
-0.88%
256,418
01/15/2026
5.58
5.93
5.50
5.68
+1.66%
275,875
01/14/2026
5.33
5.75
5.25
5.58
-1.15%
410,788
01/13/2026
5.75
5.93
5.59
5.65
-3.05%
249,217