Adial Pharmaceuticals (ADIL) Stock Chart & Stock Price History $0.69 -0.03 (-4.31%) Closing price 04/17/2025 04:00 PM EasternExtended Trading$0.69 +0.00 (+0.58%) As of 04/17/2025 05:28 PM 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-3.38%1 Month Performance-6.92%3 Month Performance-28.54%6 Month Performance-32.08%Year-To-Date Performance-32.08%1 Year Performance-68.39% 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 Saturday, April, 19, 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 Capitalization04/18/2025$0.69$0.69$0.73$0.6818,497 shs$4.51 million04/17/2025$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 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. 04/08/2025$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 million03/28/2025$0.65$0.67+2.66%$0.69$0.6497,286 shs$4.39 million03/27/2025$0.70$0.65-7.24%$0.70$0.6485,465 shs$4.27 million03/26/2025$0.71$0.70-1.31%$0.73$0.6912,754 shs$4.61 million03/25/2025$0.71$0.71$0.74$0.6889,134 shs$4.67 million03/24/2025$0.74$0.71-4.05%$0.72$0.67137,697 shs$4.67 million03/21/2025$0.72$0.74+2.92%$0.74$0.6968,671 shs$4.87 million03/20/2025$0.72$0.72-0.75%$0.73$0.69109,239 shs$4.73 million03/19/2025$0.74$0.72-1.71%$0.74$0.7032,686 shs$4.76 million03/18/2025$0.73$0.74+1.24%$0.74$0.7053,576 shs$4.85 million03/17/2025$0.69$0.73+4.91%$0.73$0.6865,244 shs$4.79 million Related Companies Q32 Bio Stock Price Chart Grace Therapeutics Stock Price Chart Lakeshore Biopharma Stock Price Chart JATT Acquisition Stock Price Chart Rallybio Stock Price Chart Annovis Bio Stock Price Chart Synergy CHC Corp. (Uplisting) Stock Price Chart Cardio Diagnostics Stock Price Chart CEL-SCI Stock Price Chart Lisata 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 4/19/2025 by MarketBeat.com Staff From Our PartnersGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredElon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to MarsElon Musk just confirmed Tesla’s robot will go to Mars. But on Earth, it may trigger a trillion-dollar tech sh...InvestorPlace | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | 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 | SponsoredAmazon ShockerJeff Bezos quietly backing world-changing tech (not AI) The Amazon founder is quietly advancing a radical t...Stansberry Research | SponsoredDOGE Social Security bombshell?Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredCaught on Camera: Elon Musk’s “Area 51”You won’t believe what tech legend Jeff Brown found in what he calls Elon Musk’s “Area 51.” (Click here to see...Brownstone Research | 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