Is Adial Pharmaceuticals, Inc. (ADIL) a Buy, Sell, or Hold?
Adial Pharmaceuticals, Inc.
NASDAQ:ADIL
$2.65 USD
-$0.18 (-6.36%)
- Volume
- 65.83K
- Average Volume
- 479.39K
- Market Capitalization
- $2.54M
- P/E Ratio
- -0.27
- Dividend Yield
- 0.00%
- Price Target
- $7.00
- Year High
- $19.00
- Year Low
- $1.31
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $3.18
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-14 | $2.80 | $2.65 | -5.40% | 65831 |
| 2026-07-13 | $2.79 | $2.83 | 1.43% | 53046 |
| 2026-07-10 | $2.79 | $2.78 | -0.36% | 51052 |
| 2026-07-09 | $2.81 | $2.80 | -0.36% | 44246 |
| 2026-07-08 | $2.87 | $2.87 | 0.00% | 21100 |
| 2026-07-07 | $2.95 | $2.91 | -1.36% | 30000 |
| 2026-07-06 | $2.93 | $2.90 | -1.02% | 37702 |
| 2026-07-02 | $2.84 | $2.90 | 2.11% | 73721 |
| 2026-07-01 | $2.56 | $2.81 | 9.77% | 76833 |
| 2026-06-30 | $2.63 | $2.56 | -2.66% | 39500 |
| 2026-06-29 | $2.53 | $2.59 | 2.37% | 67020 |
| 2026-06-26 | $2.52 | $2.56 | 1.59% | 28986 |
| 2026-06-25 | $2.45 | $2.58 | 5.31% | 112.45K |
| 2026-06-24 | $2.52 | $2.48 | -1.59% | 141.13K |
| 2026-06-23 | $2.62 | $2.55 | -2.67% | 56338 |
| 2026-06-22 | $2.61 | $2.71 | 3.83% | 117.54K |
| 2026-06-18 | $2.79 | $2.60 | -6.81% | 153.79K |
| 2026-06-17 | $2.46 | $2.75 | 11.79% | 392.6K |
| 2026-06-16 | $2.80 | $2.54 | -9.29% | 241.1K |
| 2026-06-15 | $3.12 | $2.85 | -8.65% | 246.51K |
| 2026-06-12 | $2.53 | $2.98 | 17.79% | 853.57K |
| 2026-06-11 | $2.28 | $2.98 | 30.70% | 20.71M |
| 2026-06-10 | $2.11 | $2.16 | 2.37% | 14000 |
| 2026-06-09 | $2.22 | $2.13 | -4.05% | 15928 |
| 2026-06-08 | $2.27 | $2.21 | -2.64% | 12834 |
| 2026-06-05 | $2.38 | $2.21 | -7.14% | 47600 |
| 2026-06-04 | $2.32 | $2.42 | 4.31% | 28600 |
| 2026-06-03 | $2.34 | $2.32 | -0.85% | 21571 |
| 2026-06-02 | $2.46 | $2.36 | -4.07% | 22131 |
| 2026-06-01 | $2.40 | $2.45 | 2.08% | 42500 |
| 2026-05-29 | $2.49 | $2.40 | -3.61% | 42770 |
| 2026-05-28 | $2.39 | $2.53 | 5.86% | 90442 |
| 2026-05-27 | $2.23 | $2.39 | 7.17% | 87548 |
| 2026-05-26 | $2.08 | $2.24 | 7.69% | 177.64K |
| 2026-05-22 | $2.26 | $2.08 | -7.96% | 144.68K |
| 2026-05-21 | $2.35 | $2.30 | -2.13% | 172.73K |
| 2026-05-20 | $2.07 | $2.35 | 13.53% | 332.74K |
| 2026-05-19 | $1.64 | $2.06 | 25.61% | 1.78M |
| 2026-05-18 | $1.41 | $1.61 | 14.18% | 355.7K |
| 2026-05-15 | $1.36 | $1.38 | 1.47% | 81300 |
| 2026-05-14 | $1.37 | $1.36 | -0.73% | 69140 |
| 2026-05-13 | $1.37 | $1.38 | 0.73% | 55834 |
| 2026-05-12 | $1.41 | $1.38 | -2.13% | 45322 |
| 2026-05-11 | $1.47 | $1.44 | -2.04% | 82169 |
| 2026-05-08 | $1.45 | $1.43 | -1.38% | 122.8K |
| 2026-05-07 | $1.61 | $1.42 | -11.80% | 203K |
| 2026-05-06 | $1.61 | $1.58 | -1.86% | 140.7K |
| 2026-05-05 | $1.60 | $1.60 | 0.00% | 58860 |
| 2026-05-04 | $1.58 | $1.60 | 1.27% | 158.3K |
| 2026-05-01 | $1.55 | $1.55 | 0.00% | 61915 |
| 2026-04-30 | $1.55 | $1.54 | -0.65% | 87600 |
| 2026-04-29 | $1.59 | $1.55 | -2.52% | 68747 |
| 2026-04-28 | $1.57 | $1.56 | -0.64% | 60800 |
| 2026-04-27 | $1.61 | $1.56 | -3.11% | 66701 |
| 2026-04-24 | $1.56 | $1.58 | 1.28% | 62300 |
| 2026-04-23 | $1.62 | $1.56 | -3.70% | 80200 |
| 2026-04-22 | $1.66 | $1.57 | -5.42% | 295.02K |
| 2026-04-21 | $1.65 | $1.59 | -3.64% | 177.56K |
| 2026-04-20 | $1.62 | $1.63 | 0.62% | 66058 |
| 2026-04-17 | $1.63 | $1.63 | 0.00% | 77800 |
| 2026-04-16 | $1.62 | $1.62 | 0.00% | 76343 |
| 2026-04-15 | $1.61 | $1.62 | 0.62% | 109.18K |
| 2026-04-14 | $1.59 | $1.58 | -0.63% | 59100 |
| 2026-04-13 | $1.58 | $1.57 | -0.63% | 44800 |
| 2026-04-10 | $1.59 | $1.57 | -1.26% | 48097 |
| 2026-04-09 | $1.62 | $1.56 | -3.70% | 124.48K |
| 2026-04-08 | $1.70 | $1.65 | -2.94% | 117.25K |
| 2026-04-07 | $1.77 | $1.64 | -7.34% | 142.2K |
| 2026-04-06 | $1.73 | $1.75 | 1.16% | 166.75K |
| 2026-04-02 | $1.69 | $1.69 | 0.00% | 48600 |
| 2026-04-01 | $1.79 | $1.73 | -3.35% | 46147 |
| 2026-03-31 | $1.70 | $1.79 | 5.29% | 102.8K |
| 2026-03-30 | $1.66 | $1.71 | 3.01% | 130.96K |
| 2026-03-27 | $1.72 | $1.64 | -4.65% | 55132 |
| 2026-03-26 | $1.75 | $1.72 | -1.71% | 69524 |
| 2026-03-25 | $1.72 | $1.73 | 0.58% | 80100 |
| 2026-03-24 | $1.81 | $1.69 | -6.63% | 67119 |
| 2026-03-23 | $1.91 | $1.84 | -3.66% | 48024 |
| 2026-03-20 | $1.91 | $2.00 | 4.71% | 177.91K |
| 2026-03-19 | $1.74 | $1.87 | 7.47% | 36549 |
| 2026-03-18 | $1.90 | $1.70 | -10.53% | 60301 |
| 2026-03-17 | $1.95 | $1.89 | -3.08% | 22000 |
| 2026-03-16 | $1.90 | $1.85 | -2.63% | 49404 |
| 2026-03-13 | $1.89 | $1.96 | 3.70% | 31604 |
| 2026-03-12 | $1.98 | $1.87 | -5.56% | 45000 |
| 2026-03-11 | $1.90 | $1.97 | 3.68% | 114.66K |
| 2026-03-10 | $1.70 | $1.83 | 7.65% | 54200 |
| 2026-03-09 | $1.79 | $1.72 | -3.91% | 124.18K |
| 2026-03-06 | $1.97 | $1.83 | -7.11% | 99158 |
| 2026-03-05 | $1.98 | $1.97 | -0.51% | 144.52K |
Get the Latest News and Ratings for Your Stocks