MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADIL — Adial Pharmaceuticals, Inc
NasdaqAdial Pharmaceuticals, Inc
$4.13
+0.12(+2.99%)
- O
- 4.12
- H
- 4.45
- L
- 3.86
- V
- 13.39K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$4.13
Period Return-74.58%
Period High$30.25
Period Low$1.31
Avg Daily Volume176.7K
Total Trading Days365
ADIL — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $4.12 | $4.45 | $3.86 | $4.13 | +$0.12 | +2.99% | 13,387 | $4.18 | $3.86 $4.45 |
| Sep 30, 2026 | $4.16 | $4.29 | $3.95 | $4.01 | $-0.14 | -3.37% | 35,322 | $4.11 | $3.95 $4.29 |
| Sep 29, 2026 | $4.04 | $4.30 | $3.97 | $4.15 | +$0.11 | +2.72% | 29,321 | $4.11 | $3.97 $4.30 |
| Sep 28, 2026 | $4.05 | $4.30 | $3.85 | $4.04 | $-0.18 | -4.27% | 47,489 | $4.05 | $3.85 $4.30 |
| Sep 25, 2026 | $4.40 | $4.56 | $4.12 | $4.22 | $-0.22 | -4.95% | 33,172 | $4.30 | $4.12 $4.56 |
| Sep 24, 2026 | $4.00 | $4.64 | $4.00 | $4.44 | +$0.40 | +9.90% | 47,378 | $4.29 | $4.00 $4.64 |
| Sep 23, 2026 | $4.25 | $4.25 | $3.77 | $4.04 | $-0.16 | -3.81% | 60,942 | $4.05 | $3.77 $4.25 |
| Sep 22, 2026 | $4.40 | $4.42 | $4.14 | $4.20 | $-0.20 | -4.55% | 40,214 | $4.27 | $4.14 $4.42 |
| Sep 21, 2026 | $4.82 | $4.82 | $4.23 | $4.40 | $-0.46 | -9.47% | 43,689 | $4.47 | $4.23 $4.82 |
| Sep 18, 2026 | $5.23 | $5.23 | $4.59 | $4.86 | $-0.35 | -6.72% | 86,982 | $4.81 | $4.59 $5.23 |
| Sep 17, 2026 | $5.25 | $5.38 | $5.04 | $5.21 | $-0.03 | -0.57% | 21,625 | $5.22 | $5.04 $5.38 |
| Sep 16, 2026 | $5.01 | $5.30 | $5.00 | $5.24 | +$0.24 | +4.80% | 29,677 | $5.13 | $5.00 $5.30 |
| Sep 15, 2026 | $5.02 | $5.18 | $4.80 | $5.00 | +$0.00 | +0.00% | 28,958 | $4.94 | $4.80 $5.18 |
| Sep 14, 2026 | $4.94 | $5.18 | $4.87 | $5.00 | +$0.10 | +2.04% | 46,517 | $5.02 | $4.87 $5.18 |
| Sep 11, 2026 | $6.06 | $6.11 | $4.80 | $4.90 | $-1.10 | -18.27% | 108,475 | $5.24 | $4.80 $6.11 |
| Sep 10, 2026 | $5.94 | $6.22 | $5.90 | $6.00 | +$0.07 | +1.10% | 17,268 | $6.04 | $5.90 $6.22 |
| Sep 9, 2026 | $6.64 | $6.65 | $5.87 | $5.93 | $-0.72 | -10.83% | 48,674 | $6.10 | $5.87 $6.65 |
| Sep 8, 2026 | $7.01 | $7.20 | $6.33 | $6.65 | $-0.47 | -6.60% | 67,617 | $6.62 | $6.33 $7.20 |
| Sep 4, 2026 | $6.61 | $7.20 | $6.27 | $7.12 | +$0.46 | +6.91% | 50,254 | $6.92 | $6.27 $7.20 |
| Sep 3, 2026 | $6.32 | $6.80 | $6.25 | $6.66 | +$0.34 | +5.38% | 52,800 | $6.50 | $6.25 $6.80 |
| Sep 2, 2026 | $5.92 | $6.43 | $5.80 | $6.32 | +$0.37 | +6.22% | 53,677 | $6.22 | $5.80 $6.43 |
| Sep 1, 2026 | $5.80 | $6.17 | $5.51 | $5.95 | +$0.20 | +3.48% | 44,609 | $5.84 | $5.51 $6.17 |
| Aug 31, 2026 | $5.57 | $5.98 | $5.30 | $5.75 | +$0.15 | +2.68% | 69,913 | $5.69 | $5.30 $5.98 |
| Aug 28, 2026 | $5.70 | $5.79 | $5.45 | $5.60 | $-0.09 | -1.58% | 63,520 | $5.61 | $5.45 $5.79 |
| Aug 27, 2026 | $5.96 | $5.96 | $5.45 | $5.69 | $-0.25 | -4.21% | 53,648 | $5.62 | $5.45 $5.96 |
| Aug 26, 2026 | $5.84 | $6.07 | $5.59 | $5.94 | +$0.12 | +2.06% | 64,632 | $5.86 | $5.59 $6.07 |
| Aug 25, 2026 | $5.35 | $5.90 | $5.19 | $5.82 | +$0.42 | +7.78% | 32,136 | $5.68 | $5.19 $5.90 |
| Aug 24, 2026 | $6.19 | $6.19 | $4.70 | $5.40 | $-0.82 | -13.11% | 133,299 | $5.12 | $4.70 $6.19 |
| Aug 21, 2026 | $5.95 | $6.41 | $5.74 | $6.22 | +$0.32 | +5.34% | 81,991 | $6.03 | $5.74 $6.41 |
| Aug 20, 2026 | $5.81 | $5.94 | $5.36 | $5.90 | +$0.15 | +2.52% | 41,889 | $5.77 | $5.36 $5.94 |