NASDAQ:ADIL | Historical Stock Price | ADIAL PHARMACEUTICALS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-07-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.31$6.76$34.83$179.56$925.56$4,770.942018-07-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1,062.50$1,062.50369——
2020-12-30$1,118.75$1,118.75401——
2020-12-29$1,075.00$1,075.00899——
2020-12-28$1,100.00$1,100.00428——
2020-12-24$1,125.00$1,125.00163——
2020-12-23$1,137.50$1,137.50272——
2020-12-22$1,137.50$1,137.50314——
2020-12-21$1,156.25$1,156.25338——
2020-12-18$1,137.50$1,137.50499——
2020-12-17$1,175.00$1,175.00396——
2020-12-16$1,200.00$1,200.00553——
2020-12-15$1,162.50$1,162.50544——
2020-12-14$1,206.25$1,206.25415——
2020-12-11$1,237.50$1,237.50471——
2020-12-10$1,237.50$1,237.502,631——
2020-12-09$1,262.50$1,262.50726——
2020-12-08$1,325.00$1,325.00537——
2020-12-07$1,250.00$1,250.00350——
2020-12-04$1,268.75$1,268.75855——
2020-12-03$1,231.25$1,231.25571——
2020-12-02$1,243.75$1,243.75352——
2020-12-01$1,275.00$1,275.001,080——
2020-11-30$1,456.25$1,456.254,063——
2020-11-27$1,218.75$1,218.75428——
2020-11-25$1,181.25$1,181.252,022——
2020-11-24$1,143.75$1,143.751,092——
2020-11-23$1,156.25$1,156.251,297——
2020-11-20$1,081.25$1,081.25316——
2020-11-19$1,062.50$1,062.50331——
2020-11-18$1,056.25$1,056.25485——
2020-11-17$1,068.75$1,068.75339——
2020-11-16$1,075.00$1,075.001,290——
2020-11-13$1,150.00$1,150.00540——
2020-11-12$1,243.75$1,243.751,836——
2020-11-11$1,125.00$1,125.00461——
2020-11-10$1,118.75$1,118.75398——
2020-11-09$1,068.75$1,068.75533——
2020-11-06$1,143.75$1,143.75486——
2020-11-05$1,125.00$1,125.00775——
2020-11-04$1,100.00$1,100.00181——
2020-11-03$1,093.75$1,093.751,451——
2020-11-02$1,093.75$1,093.75435——
2020-10-30$1,087.50$1,087.50541——
2020-10-29$1,118.75$1,118.75840——
2020-10-28$1,081.25$1,081.25681——
2020-10-27$1,137.50$1,137.50628——
2020-10-26$1,125.00$1,125.00783——
2020-10-23$1,125.00$1,125.001,329——
2020-10-22$1,206.25$1,206.2517,839——
2020-10-21$1,068.75$1,068.751,628——
2020-10-20$1,106.25$1,106.25447——
2020-10-19$1,118.75$1,118.751,271——
2020-10-16$1,175.00$1,175.00787——
2020-10-15$1,231.25$1,231.25971——
2020-10-14$1,212.50$1,212.50817——
2020-10-13$1,237.50$1,237.50796——
2020-10-12$1,237.50$1,237.501,683——
2020-10-09$1,268.75$1,268.75960——
2020-10-08$1,312.50$1,312.501,227——
2020-10-07$1,356.25$1,356.251,770——
2020-10-06$1,343.75$1,343.752,315——
2020-10-05$1,406.25$1,406.253,316——
2020-10-02$1,350.00$1,350.009,367——
2020-10-01$1,312.50$1,312.504,623——
2020-09-30$1,393.75$1,393.7525,371——
2020-09-29$1,893.75$1,893.75149,717——
2020-09-28$881.25$881.252,558——
2020-09-25$756.25$756.251,672——
2020-09-24$756.25$756.25634——
2020-09-23$806.25$806.25309——
2020-09-22$818.75$818.751,437——
2020-09-21$800.00$800.00128——
2020-09-18$825.00$825.00271——
2020-09-17$812.50$812.5063——
2020-09-16$812.50$812.50178——
2020-09-15$831.25$831.25210——
2020-09-14$831.25$831.25438——
2020-09-11$793.75$793.75519——
2020-09-10$825.00$825.00416——
2020-09-09$775.00$775.00200——
2020-09-08$787.50$787.50179——
2020-09-04$812.50$812.50670——
2020-09-03$825.00$825.00476——
2020-09-02$875.00$875.001,362——
2020-09-01$937.50$937.501,301——
2020-08-31$862.50$862.50499——
2020-08-28$843.75$843.75247——
2020-08-27$831.25$831.25949——
2020-08-26$875.00$875.00505——
2020-08-25$887.50$887.501,614——
2020-08-24$893.75$893.75705——
2020-08-21$912.50$912.50757——
2020-08-20$943.75$943.753,078——
2020-08-19$925.00$925.00379——
2020-08-18$943.75$943.75250——
2020-08-17$962.50$962.50271——
2020-08-14$968.75$968.75418——
2020-08-13$1,018.75$1,018.75243——
2020-08-12$1,006.25$1,006.25703——
2020-08-11$1,043.75$1,043.75576——
2020-08-10$1,150.00$1,150.001,126——
2020-08-07$1,162.50$1,162.505,658——
2020-08-06$1,200.00$1,200.0017,662——
2020-08-05$1,043.75$1,043.75629——
2020-08-04$1,056.25$1,056.253,062——
2020-08-03$1,031.25$1,031.252,130——
2020-07-31$1,006.25$1,006.251,960——
2020-07-30$1,181.25$1,181.2511,740——
2020-07-29$1,093.75$1,093.752,955——
2020-07-28$925.00$925.001,613——
2020-07-27$912.50$912.50205——
2020-07-24$875.00$875.00201——
2020-07-23$893.75$893.75233——
2020-07-22$875.00$875.001,129——
2020-07-21$912.50$912.501,104——
2020-07-20$887.50$887.50346——
2020-07-17$887.50$887.50413——
2020-07-16$875.00$875.00147——
2020-07-15$850.00$850.00336——
2020-07-14$831.25$831.25292——
2020-07-13$862.50$862.50190——
2020-07-10$887.50$887.50321——
2020-07-09$925.00$925.00265——
2020-07-08$937.50$937.50501——
2020-07-07$943.75$943.752,180——
2020-07-06$893.75$893.751,577——
2020-07-02$862.50$862.50616——
2020-07-01$887.50$887.50513——
2020-06-30$868.75$868.75309——
2020-06-29$862.50$862.50255——
2020-06-26$868.75$868.75494——
2020-06-25$925.00$925.001,412——
2020-06-24$875.00$875.00665——
2020-06-23$900.00$900.00461——
2020-06-22$893.75$893.75558——
2020-06-19$918.75$918.75293——
2020-06-18$906.25$906.25624——
2020-06-17$918.75$918.752,224——
2020-06-16$950.00$950.001,102——
2020-06-15$968.75$968.752,419——
2020-06-12$925.00$925.001,305——
2020-06-11$912.50$912.505,513——
2020-06-10$981.25$981.257,883——
2020-06-09$906.25$906.255,758——
2020-06-08$1,268.75$1,268.755,492——
2020-06-05$1,075.00$1,075.00150——
2020-06-04$1,025.00$1,025.0080——
2020-06-03$981.25$981.2510——
2020-06-02$987.50$987.5030——
2020-06-01$975.00$975.0069——
2020-05-29$1,012.50$1,012.5012——
2020-05-28$1,025.00$1,025.0040——
2020-05-27$1,062.50$1,062.501,383——
2020-05-26$1,000.00$1,000.0059——
2020-05-22$943.75$943.7526——
2020-05-21$962.50$962.5040——
2020-05-20$962.50$962.5054——
2020-05-19$918.75$918.75189——
2020-05-18$862.50$862.5034——
2020-05-15$850.00$850.007——
2020-05-14$850.00$850.0040——
2020-05-13$843.75$843.7512——
2020-05-12$843.75$843.7524——
2020-05-11$856.25$856.2522——
2020-05-08$837.50$837.5018——
2020-05-07$818.75$818.7534——
2020-05-06$812.50$812.5057——
2020-05-05$837.50$837.5035——
2020-05-04$850.00$850.0013——
2020-05-01$856.25$856.2561——
2020-04-30$925.00$925.0023——
2020-04-29$950.00$950.0032——
2020-04-28$925.00$925.0013——
2020-04-27$906.25$906.2517——
2020-04-24$868.75$868.7513——
2020-04-23$893.75$893.7519——
2020-04-22$862.50$862.5036——
2020-04-21$893.75$893.7557——
2020-04-20$906.25$906.2591——
2020-04-17$968.75$968.75143——
2020-04-16$1,025.00$1,025.001,958——
2020-04-15$862.50$862.502,200——
2020-04-14$825.00$825.00100——
2020-04-13$768.75$768.7535——
2020-04-09$775.00$775.0061——
2020-04-08$787.50$787.5012——
2020-04-07$768.75$768.7548——
2020-04-06$775.00$775.0012——
2020-04-03$775.00$775.0016——
2020-04-02$731.25$731.2560——
2020-04-01$750.00$750.0075——
2020-03-31$812.50$812.5040——
2020-03-30$837.50$837.5040——
2020-03-27$862.50$862.50130——
2020-03-26$812.50$812.50430——
2020-03-25$775.00$775.00186——
2020-03-24$656.25$656.25112——
2020-03-23$656.25$656.2564——
2020-03-20$750.00$750.0020——
2020-03-19$756.25$756.2516——
2020-03-18$718.75$718.75152——
2020-03-17$818.75$818.75180——
2020-03-16$837.50$837.5025——
2020-03-13$800.00$800.0040——
2020-03-12$762.50$762.5048——
2020-03-11$843.75$843.7529——
2020-03-10$856.25$856.2512——
2020-03-09$831.25$831.2564——
2020-03-06$912.50$912.5095——
2020-03-05$993.75$993.7571——
2020-03-04$943.75$943.7582——
2020-03-03$900.00$900.00580——
2020-03-02$881.25$881.2531——
2020-02-28$900.00$900.0069——
2020-02-27$962.50$962.50154——
2020-02-26$1,000.00$1,000.0025——
2020-02-25$987.50$987.50102——
2020-02-24$1,062.50$1,062.5015——
2020-02-21$1,087.50$1,087.50215——
2020-02-20$1,031.25$1,031.2573——
2020-02-19$1,006.25$1,006.25242——
2020-02-18$950.00$950.0051——
2020-02-14$950.00$950.00569——
2020-02-13$1,050.00$1,050.0053——
2020-02-12$1,075.00$1,075.0058——
2020-02-11$1,062.50$1,062.5072——
2020-02-10$1,006.25$1,006.25244——
2020-02-07$1,112.50$1,112.50127——
2020-02-06$1,156.25$1,156.25232——
2020-02-05$1,062.50$1,062.5069——
2020-02-04$1,068.75$1,068.7585——
2020-02-03$1,100.00$1,100.0039——
2020-01-31$1,137.50$1,137.5080——
2020-01-30$993.75$993.75110——
2020-01-29$1,162.50$1,162.50107——
2020-01-28$1,231.25$1,231.2548——
2020-01-27$1,256.25$1,256.2559——
2020-01-24$1,331.25$1,331.2534——
2020-01-23$1,262.50$1,262.5077——
2020-01-22$1,256.25$1,256.2580——
2020-01-21$1,312.50$1,312.5052——
2020-01-17$1,325.00$1,325.0096——
2020-01-16$1,356.25$1,356.25193——
2020-01-15$1,443.75$1,443.7559——
2020-01-14$1,462.50$1,462.50204——
2020-01-13$1,431.25$1,431.2529——
2020-01-10$1,431.25$1,431.25113——
2020-01-09$1,543.75$1,543.75156——
2020-01-08$1,543.75$1,543.7552——
2020-01-07$1,493.75$1,493.7571——
2020-01-06$1,512.50$1,512.5020——
2020-01-03$1,525.00$1,525.0080——
2020-01-02$1,525.00$1,525.00126——