ADIL
ADIAL PHRMCTCLS (ADIL)
NASDAQ
$4.18+$0.06 (+1.58%)
Price as of Oct 22, 2026 4:05 PM EDT
  • $12.1M
    Market Cap
  • -53.87%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -6.59%
    Low Price$3.00
    High Price$4.44
  • 3 Months
    +50.00%
    Low Price$2.78
    High Price$7.12
  • 1 Year
    -53.87%
    Low Price$3.43
    High Price$7.12
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
3.75
4.41
3.75
4.11
+7.59%
21,497
10/20/2026
3.51
3.98
3.51
3.82
+5.52%
8,406
10/19/2026
3.54
3.66
3.46
3.62
+3.72%
12,077
10/16/2026
3.07
3.66
3.07
3.49
+11.15%
56,454
10/15/2026
3.00
3.30
3.00
3.14
+4.67%
13,918
10/14/2026
3.17
3.32
3.00
3.00
-8.81%
27,407
10/13/2026
3.52
3.87
3.20
3.29
-6.00%
75,384
10/12/2026
4.04
4.04
3.47
3.50
-10.26%
167,095
10/09/2026
4.03
4.06
3.90
3.90
-1.76%
3,047
10/08/2026
4.02
4.05
3.92
3.97
-0.50%
4,947
10/07/2026
3.91
4.09
3.91
3.99
+0.25%
4,408
10/06/2026
4.38
4.50
3.98
3.98
-8.51%
11,898
10/05/2026
4.05
4.43
3.92
4.35
+5.58%
60,025
10/02/2026
4.13
4.66
3.92
4.12
-0.24%
64,504
10/01/2026
4.12
4.45
3.86
4.13
+2.99%
13,388
09/30/2026
4.16
4.29
3.95
4.01
-3.37%
35,322
09/29/2026
4.04
4.30
3.97
4.15
+2.72%
29,320
09/28/2026
4.05
4.30
3.85
4.04
-4.27%
47,489
09/25/2026
4.40
4.56
4.12
4.22
-4.95%
33,171
09/24/2026
4.00
4.64
4.00
4.44
+9.90%
47,378
09/23/2026
4.25
4.25
3.77
4.04
-3.81%
60,942
09/22/2026
4.40
4.42
4.14
4.20
-4.55%
40,213
09/21/2026
4.82
4.82
4.23
4.40
-9.47%
43,688
09/18/2026
5.23
5.23
4.59
4.86
-6.72%
86,981
09/17/2026
5.25
5.38
5.04
5.21
-0.57%
21,625
09/16/2026
5.01
5.30
5.00
5.24
+4.80%
29,677
09/15/2026
5.02
5.18
4.80
5.00
0.00%
29,010
09/14/2026
4.94
5.18
4.87
5.00
+2.04%
46,520
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