|
Market Closed -
Nasdaq
16:00:00 2026-10-30 EDT
|
5-day change | 1st Jan Change | ||
| 3.810 USD | -21.93% |
|
+3.53% | -30.73% |
| 10-27 | Adial Pharmaceuticals, Inc.(NasdaqCM:ADIL) dropped from NASDAQ Composite Index | CI |
| 10-25 | Adial Pharmaceuticals, Inc. Announces CFO Changes | CI |
Stock exchange
Quotes 5-day view: ADIL PHARPAR
Delayed Quote Nasdaq
| 2026-10-22 | 2026-10-23 | 2026-10-26 | 2026-10-27 | 2026-10-28 | |
|---|---|---|---|---|---|
| Last | US$4.220 | US$3.920 | US$3.680 | US$3.710 | US$5.050 |
| Volume | 2,269 | 47,359 | 11,696 | 7,357 | 99,654 |
| Change | - | -7.11% | -6.12% | +0.82% | +36.12% |
| Opening | US$4.160 | US$4.150 | US$3.940 | US$3.720 | US$3.980 |
| High | US$4.220 | US$4.280 | US$3.940 | US$3.980 | US$5.150 |
| Low | US$4.160 | US$3.920 | US$3.590 | US$3.670 | US$3.800 |
Performance
| 1 day | -21.93% | ||
| 1 week | +3.53% | ||
| Current month | -4.99% | ||
| 1 month | -7.75% | ||
| 3 months | +14.07% | ||
| 6 months | +145.81% | ||
| Current year | -30.73% | ||
| 1 year | -56.41% | ||
| 3 years | -92.10% | ||
| 5 years | -99.81% |
Volumes
marketsDaily volume
169,246
Estimated daily volume
169,246
Avg. Volume 20 sessions
57,783
Daily volume ratio
2.93
Avg. Volume 20 sessions USD
220,153.23
Record volume 1
20,710,063
Record volume 2
11,297,139
Record volume 3
6,401,530
Capital turnover ratio
0.02
Basic data
Market Cap (USD)
13,260,744
Net sales ()
0
Number of employees
5
Sales / Employee (USD)
0
Indicators
Moving average 5 days
4.226
Moving average 20 days
3.887
Moving average 50 days
4.73
Moving average 100 days
3.978
Price spread / (MMA5)
+10.92%
Price spread / (MMA20)
+2.02%
Price spread / (MMA50)
+24.16%
Price spread / (MMA100)
+4.41%
RSI 9 days
66.11
RSI 14 days
60.09
Historical Quotes: ADIL PHARPAR
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
74a6cb549867104.DruTmdro9UbpTQ1zehIvrJODRHKmzEgPIJNV8FQqg18.Vs3_rq7djyzaFWQgKyBL9sq7LzTr9SI4b9w-ugB90xpg2Pbhvr_FIJk6TA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 3.810 | 344 | 154,618 |
| 15:59:38 | 4.000 | 200 | 154,274 |
| 15:59:38 | 4.000 | 200 | 154,074 |
| 15:59:37 | 4.000 | 194 | 153,874 |
| 15:59:37 | 4.000 | 106 | 153,680 |
| 15:59:37 | 4.000 | 100 | 153,574 |
| 15:59:37 | 4.000 | 100 | 153,474 |
| 15:59:35 | 4.000 | 200 | 153,374 |
| 15:59:32 | 4.000 | 200 | 153,174 |
| 15:59:32 | 4.000 | 100 | 152,974 |
Price Extremes
| 1 week | 3.02 |  | 5.15 |
| 1 month | 3 | | 5.15 |
| Current year | 1.31 | | 7.2 |
| 1 year | 1.31 | | 8.75 |
| 3 years | 1.31 | | 104.25 |
| 5 years | 1.31 | | 2,200 |
| 10 years | 1.31 | | 5,900 |
Monthly variations
Annual variations
| 2026 | -8.18% | ||
| 2025 | -78.22% | ||
| 2024 | -45.70% | ||
| 2023 | -65.40% | ||
| 2022 | -92.04% | ||
| 2021 | +58.82% | ||
| 2020 | -29.46% | ||
| 2019 | -52.93% | ||
| 2018 | +26.42% |
- Stock Market
- Stocks
- ADIL Stock
- Quotes ADIL PHARPAR
Select your edition
All financial news and data tailored to specific country editions
