Adial Pharmaceuticals, Inc.
ADILNASDAQHealthcare● Active
$2.20
$-0.01(-0.45%)
Market Cap$2111217
P/E Ratio—
52W High$19
52W Low$1.31
Adial Pharmaceuticals, Inc.（ADIL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adil · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$3,175.00
Sep 24, 2021
-99.9% from here
5-Year Low5Y
$1.31
May 15, 2026
+67.9% from low
IPO Priceadj.
$2,531.25
Jul 27, 2018
-99.9% since IPO
1 Year Ago
$14.25
Jun 9, 2025
-84.6% in 1Y
5 Years Ago
$1,706.25
Jun 9, 2021
-99.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ADIL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.27 | $2.27 | $2.21 | $2.21 | $2.21 | 13K | -2.64% |
| Jun 5, 2026 | $2.38 | $2.38 | $2.20 | $2.21 | $2.21 | 48K | -7.14% |
| Jun 4, 2026 | $2.32 | $2.45 | $2.25 | $2.42 | $2.42 | 29K | +4.31% |
| Jun 3, 2026 | $2.34 | $2.35 | $2.25 | $2.32 | $2.32 | 22K | -0.85% |
| Jun 2, 2026 | $2.46 | $2.46 | $2.35 | $2.36 | $2.36 | 22K | -4.07% |
| Jun 1, 2026 | $2.40 | $2.50 | $2.33 | $2.45 | $2.45 | 43K | +2.08% |
| May 29, 2026 | $2.49 | $2.50 | $2.32 | $2.40 | $2.40 | 43K | -3.61% |
| May 28, 2026 | $2.39 | $2.56 | $2.29 | $2.53 | $2.53 | 90K | +5.86% |
| May 27, 2026 | $2.23 | $2.42 | $2.18 | $2.39 | $2.39 | 88K | +7.17% |
| May 26, 2026 | $2.08 | $2.28 | $1.95 | $2.24 | $2.24 | 178K | +7.69% |
| May 22, 2026 | $2.26 | $2.37 | $2.00 | $2.08 | $2.08 | 145K | -7.96% |
| May 21, 2026 | $2.35 | $2.39 | $2.10 | $2.30 | $2.30 | 173K | -2.13% |
| May 20, 2026 | $2.07 | $2.38 | $1.94 | $2.35 | $2.35 | 333K | +13.53% |
| May 19, 2026 | $1.64 | $2.24 | $1.64 | $2.06 | $2.06 | 1.8M | +25.61% |
| May 18, 2026 | $1.41 | $1.64 | $1.41 | $1.61 | $1.61 | 356K | +14.18% |
| May 15, 2026 | $1.36 | $1.39 | $1.31 | $1.38 | $1.38 | 81K | +1.47% |
| May 14, 2026 | $1.37 | $1.38 | $1.32 | $1.36 | $1.36 | 69K | -0.73% |
| May 13, 2026 | $1.37 | $1.44 | $1.36 | $1.38 | $1.38 | 56K | +0.73% |
| May 12, 2026 | $1.41 | $1.44 | $1.35 | $1.38 | $1.38 | 45K | -2.13% |
| May 11, 2026 | $1.47 | $1.49 | $1.42 | $1.44 | $1.44 | 82K | -2.04% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ADIL
Jan 1 → Dec 31 · 6 years2026-61.6%$5.75 → $2.21
-61.6%
2025-78.2%$25.25 → $5.50
-78.2%
2024-46.0%$46.75 → $25.25
-46.0%
2023-64.6%$131.25 → $46.50
-64.6%
2022-91.6%$1637.50 → $137.50
-91.6%
2021-2.5%$1731.25 → $1687.50
-2.5%
Best Year2021 · -2.5%
Worst Year2022 · -91.6%
Positive Years0 / 6
Avg Annual Return-57.4%
6Y Total Return-99.9%
6Y CAGR~-67.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ADIL?
If you invested $1,000 in ADIL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-58.6% / yr
Profit$-999
Based on Jul 27, 2018 · $2531.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Adial Pharmaceuticals, Inc.（ADIL）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADIL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADIL 历史股价FMP 日线复权 OHLCV