Adial Pharmaceuticals (ADIL) Stock Chart & Stock Price History $0.78 +0.09 (+13.04%) Closing price 05/1/2025 04:00 PM EasternExtended Trading$0.95 +0.17 (+21.54%) As of 06:45 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Adial Pharmaceuticals Stock Price Performance 5 Day Performance+13.87%1 Month Performance+18.90%3 Month Performance-6.02%6 Month Performance-22.77%Year-To-Date Performance-22.77%1 Year Performance-55.68% Receive ADIL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adial Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. Email Address ADIL Stock Chart for Friday, May, 2, 2025 ADIL Chart by TradingView Adial Pharmaceuticals Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2025$0.69$0.78+13.04%$0.86$0.656.14 million shs$5.13 million04/30/2025$0.70$0.69-1.85%$0.72$0.6926,970 shs$4.54 million04/29/2025$0.71$0.70-1.54%$0.72$0.6931,956 shs$4.62 million04/28/2025$0.69$0.71+4.23%$0.72$0.6948,018 shs$4.70 million04/25/2025$0.72$0.69-4.20%$0.72$0.6820,463 shs$4.50 million04/24/2025$0.70$0.72+2.13%$0.74$0.708,844 shs$4.70 million04/23/2025$0.68$0.70+3.29%$0.74$0.6636,599 shs$4.60 million04/22/2025$0.65$0.68+4.28%$0.71$0.6628,443 shs$4.46 million04/21/2025$0.69$0.65-5.25%$0.74$0.6545,308 shs$4.27 million04/18/2025$0.69$0.69$0.73$0.6818,497 shs$4.51 million Get the Latest News and Ratings for ADIL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Adial Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. 04/17/2025$0.72$0.69-4.31%$0.73$0.6818,497 shs$4.51 million04/16/2025$0.71$0.72+0.69%$0.73$0.706,317 shs$4.71 million04/15/2025$0.72$0.71-1.77%$0.73$0.6917,075 shs$4.68 million04/14/2025$0.71$0.72+2.08%$0.75$0.6915,641 shs$4.77 million04/11/2025$0.72$0.71-0.71%$0.77$0.7041,734 shs$4.67 million04/10/2025$0.76$0.72-5.78%$0.76$0.7132,430 shs$4.70 million04/09/2025$0.76$0.76-0.13%$0.76$0.7059,049 shs$4.99 million04/09/2025$0.76$0.76-0.13%$0.76$0.7059,049 shs$4.99 million04/08/2025$0.72$0.76+5.56%$0.80$0.65160,567 shs$5.00 million04/08/2025$0.72$0.76+5.56%$0.80$0.65160,567 shs$5.00 million04/07/2025$0.65$0.72+10.43%$0.72$0.58130,572 shs$4.73 million04/04/2025$0.67$0.65-3.38%$0.70$0.6254,519 shs$4.29 million04/03/2025$0.69$0.67-2.20%$0.70$0.6425,147 shs$4.44 million04/02/2025$0.66$0.69+5.18%$0.72$0.6339,092 shs$4.54 million04/01/2025$0.63$0.66+3.44%$0.66$0.6221,887 shs$4.31 million03/31/2025$0.67$0.63-4.96%$0.67$0.6272,666 shs$4.17 million Related Companies Chemomab Therapeutics Stock Price Chart Edesa Biotech Stock Price Chart Sol-Gel Technologies Stock Price Chart Equillium Stock Price Chart Lipocine Stock Price Chart Cingulate Stock Price Chart Unity Biotechnology Stock Price Chart Bullfrog AI Stock Price Chart BriaCell Therapeutics Stock Price Chart Leap Therapeutics Stock Price Chart Receive ADIL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adial Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ADIL) was last updated on 5/2/2025 by MarketBeat.com Staff From Our PartnersElon Set to Shock the World by May 1st ?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowMy friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92%...Crypto Swap Profits | SponsoredTrump to redistribute trillions of dollars Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredMassive dollar overhaul underway in D.C.?Trump's plan to save the U.S. Dollar The U.S. Dollar is crashing, and our reserve currency status is now in...Stansberry Research | SponsoredMusk's warning signal: Prepare before the cascade beginsWhen Elon Musk triggered his AI layoff plan, most analysts missed what it really meant. Louis Navellier didn’t...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Adial Pharmaceuticals, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Adial Pharmaceuticals With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy ADIL Stock Free ADIL Stock Alerts