Adial Pharmaceuticals, Inc. (ADIL)
6.65
-0.47
(-6.60%)
USD |
NASDAQ |
Sep 08, 16:00
6.65
0.00 (0.00%)
Pre-Market: 09:15
Adial Pharmaceuticals Price : 6.65 for Sept. 8, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 08, 2026 | 7.01 | 7.20 | 6.33 | 6.65 | 67616.00 |
| Sep 04, 2026 | 6.61 | 7.20 | 6.27 | 7.12 | 50254.00 |
| Sep 03, 2026 | 6.32 | 6.80 | 6.25 | 6.66 | 52800.00 |
| Sep 02, 2026 | 5.92 | 6.43 | 5.80 | 6.32 | 53787.00 |
| Sep 01, 2026 | 5.80 | 6.17 | 5.51 | 5.95 | 44609.00 |
| Aug 31, 2026 | 5.57 | 5.98 | 5.30 | 5.75 | 69913.00 |
| Aug 28, 2026 | 5.70 | 5.790 | 5.45 | 5.60 | 63520.00 |
| Aug 27, 2026 | 5.96 | 5.96 | 5.45 | 5.69 | 53648.00 |
| Aug 26, 2026 | 5.84 | 6.07 | 5.590 | 5.94 | 64632.00 |
| Aug 25, 2026 | 5.35 | 5.90 | 5.190 | 5.82 | 32136.00 |
| Aug 24, 2026 | 6.19 | 6.19 | 4.70 | 5.40 | 133299.0 |
| Aug 21, 2026 | 5.95 | 6.41 | 5.74 | 6.215 | 81991.00 |
| Aug 20, 2026 | 5.81 | 5.94 | 5.36 | 5.90 | 42003.00 |
| Aug 19, 2026 | 5.44 | 5.80 | 5.41 | 5.755 | 83939.00 |
| Aug 18, 2026 | 4.82 | 5.55 | 4.73 | 5.45 | 125816.0 |
| Aug 17, 2026 | 3.84 | 5.08 | 3.84 | 4.99 | 146190.0 |
| Aug 14, 2026 | 4.11 | 4.37 | 3.98 | 3.98 | 48586.00 |
| Aug 13, 2026 | 4.35 | 4.64 | 4.26 | 4.39 | 52092.00 |
| Aug 12, 2026 | 4.36 | 4.490 | 4.11 | 4.31 | 64782.00 |
| Aug 11, 2026 | 4.16 | 4.493 | 4.01 | 4.31 | 20447.00 |
| Aug 10, 2026 | 3.89 | 4.35 | 3.89 | 4.21 | 53256.00 |
| Aug 07, 2026 | 4.80 | 4.869 | 3.70 | 3.98 | 100728.0 |
| Aug 06, 2026 | 4.07 | 4.985 | 4.07 | 4.80 | 178717.0 |
| Aug 05, 2026 | 3.75 | 4.20 | 3.75 | 4.05 | 116910.0 |
| Aug 04, 2026 | 3.64 | 3.94 | 3.535 | 3.80 | 122069.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Eli Lilly & Co. | 1123.91 |
| ANI Pharmaceuticals, Inc. | 70.23 |
| Corcept Therapeutics, Inc. | 113.98 |
| Veru, Inc. | 2.58 |
| Johnson & Johnson | 269.12 |
Price Related Metrics
| PEG Ratio | -0.0166 |
| Earnings Yield | -248.8% |
| Market Cap | 17.46M |
| PEGY Ratio | -0.0166 |