sec filing
AD
NASDAQ · ADIL
Adial Pharmaceuticals, Inc.
Healthcare · Biotechnology
$5.24
Down-$0.03 (-0.57%)
Updated Sep 17, 2026, 8:03 PM
SID Score
3.7/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.43M
- P/E ratio
- -0.28
- Dividend yield
- 0.00%
- 52-week range
- $1.31 – $10.75
- Volume
- 29.68K
- Avg. volume
- 28.85K
Price performance
ADIL price history
1M range · 20 trading sessions · Daily adjusted prices
ADIL closed at $5.24 after 20 trading sessions, down 8.95% for the selected period.
- Last close
- $5.24
- Period change
- -8.95%
- Period low
- $4.90
- Period high
- $7.12
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | $5.01 | $5.30 | $5.00 | $5.24 | 29.68K |
| Sep 15, 2026 | $5.02 | $5.18 | $4.80 | $5.00 | 29.01K |
| Sep 14, 2026 | $4.94 | $5.18 | $4.87 | $5.00 | 46.52K |
| Sep 11, 2026 | $6.06 | $6.11 | $4.80 | $4.90 | 108.48K |
| Sep 10, 2026 | $5.94 | $6.22 | $5.90 | $5.995 | 17.27K |
| Sep 9, 2026 | $6.64 | $6.65 | $5.87 | $5.93 | 48.67K |
| Sep 8, 2026 | $7.01 | $7.20 | $6.33 | $6.65 | 67.62K |
| Sep 4, 2026 | $6.61 | $7.20 | $6.27 | $7.12 | 50.25K |
| Sep 3, 2026 | $6.32 | $6.80 | $6.25 | $6.66 | 52.8K |
| Sep 2, 2026 | $5.92 | $6.43 | $5.80 | $6.32 | 53.79K |
| Sep 1, 2026 | $5.80 | $6.17 | $5.51 | $5.95 | 44.61K |
| Aug 31, 2026 | $5.57 | $5.98 | $5.30 | $5.75 | 69.91K |
| Aug 28, 2026 | $5.70 | $5.7899 | $5.45 | $5.60 | 63.52K |
| Aug 27, 2026 | $5.96 | $5.96 | $5.45 | $5.69 | 53.65K |
| Aug 26, 2026 | $5.84 | $6.07 | $5.5905 | $5.94 | 64.63K |
| Aug 25, 2026 | $5.35 | $5.90 | $5.1901 | $5.82 | 32.14K |
| Aug 24, 2026 | $6.19 | $6.19 | $4.70 | $5.40 | 133.3K |
| Aug 21, 2026 | $5.95 | $6.41 | $5.74 | $6.215 | 81.99K |
| Aug 20, 2026 | $5.81 | $5.94 | $5.36 | $5.90 | 42K |
| Aug 19, 2026 | $5.44 | $5.80 | $5.41 | $5.755 | 83.94K |
Latest ADIL news
The latest Smart Investors Daily articles mentioning ADIL.
Stock researchCompany · Financials
Loading stock research…