Adial Pharmaceuticals, Inc. (ADIL)
3.92
-0.30
(-7.11%)
USD |
NASDAQ |
Oct 23, 16:00
4.05
+0.13
(+3.32%)
After-Hours: 20:00
Adial Pharmaceuticals Price : 3.92 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 4.15 | 4.28 | 3.92 | 3.92 | 47359.00 |
| Oct 22, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 2270.00 |
| Oct 21, 2026 | 3.75 | 4.41 | 3.75 | 4.11 | 21498.00 |
| Oct 20, 2026 | 3.51 | 3.98 | 3.51 | 3.82 | 8406.00 |
| Oct 19, 2026 | 3.54 | 3.66 | 3.455 | 3.62 | 12077.00 |
| Oct 16, 2026 | 3.07 | 3.66 | 3.07 | 3.49 | 56454.00 |
| Oct 15, 2026 | 3.00 | 3.30 | 3.00 | 3.14 | 13918.00 |
| Oct 14, 2026 | 3.17 | 3.320 | 3.00 | 3.00 | 27407.00 |
| Oct 13, 2026 | 3.52 | 3.87 | 3.20 | 3.29 | 75385.00 |
| Oct 12, 2026 | 4.04 | 4.04 | 3.47 | 3.50 | 167095.0 |
| Oct 09, 2026 | 4.03 | 4.055 | 3.90 | 3.90 | 3047.00 |
| Oct 08, 2026 | 4.02 | 4.05 | 3.921 | 3.97 | 4948.00 |
| Oct 07, 2026 | 3.91 | 4.09 | 3.91 | 3.99 | 4408.00 |
| Oct 06, 2026 | 4.38 | 4.50 | 3.98 | 3.98 | 11898.00 |
| Oct 05, 2026 | 4.05 | 4.425 | 3.92 | 4.35 | 60025.00 |
| Oct 02, 2026 | 4.13 | 4.66 | 3.92 | 4.12 | 64504.00 |
| Oct 01, 2026 | 4.12 | 4.45 | 3.86 | 4.13 | 13388.00 |
| Sep 30, 2026 | 4.155 | 4.29 | 3.95 | 4.01 | 35322.00 |
| Sep 29, 2026 | 4.04 | 4.30 | 3.97 | 4.15 | 29321.00 |
| Sep 28, 2026 | 4.05 | 4.299 | 3.85 | 4.04 | 47489.00 |
| Sep 25, 2026 | 4.40 | 4.56 | 4.12 | 4.22 | 33171.00 |
| Sep 24, 2026 | 4.00 | 4.64 | 4.00 | 4.44 | 47378.00 |
| Sep 23, 2026 | 4.25 | 4.25 | 3.77 | 4.04 | 60942.00 |
| Sep 22, 2026 | 4.40 | 4.42 | 4.14 | 4.20 | 40213.00 |
| Sep 21, 2026 | 4.82 | 4.82 | 4.23 | 4.40 | 43688.00 |
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
| ANI Pharmaceuticals, Inc. | 72.61 |
| Corcept Therapeutics, Inc. | 85.86 |
| Veru, Inc. | 2.24 |
| Johnson & Johnson | 263.81 |
| Eli Lilly & Co. | 1273.46 |
Price Related Metrics
| PEG Ratio | -0.0098 |
| Earnings Yield | -422.0% |
| Market Cap | 10.29M |
| PEGY Ratio | -0.0098 |