investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ADIL: Adial Pharmaceuticals, Inc - Common Stock

+ Biopharma, Disease: Addictions



Clear duplicates of prices



2025-06-03
ADIL 2025-06-03 23:00:400.00 0.00 -4.29%
2025-06-04
ADIL 2025-06-04 05:00:410.75 0.65 -4.29%
ADIL 2025-06-04 06:00:380.68 0.65 -4.29%
ADIL 2025-06-04 07:00:420.75 0.65 -4.29%
ADIL 2025-06-04 09:00:410.75 0.65 0.00%
ADIL 2025-06-04 10:00:370.67 0.65 2.86%
ADIL 2025-06-04 11:00:350.66 0.64 1.43%
ADIL 2025-06-04 12:00:370.67 0.64 1.43%
ADIL 2025-06-04 14:00:390.66 0.65 1.43%
ADIL 2025-06-04 15:00:380.67 0.65 1.43%
ADIL 2025-06-04 16:00:390.67 0.65 2.86%
ADIL 2025-06-04 17:00:390.67 0.64 3.03%
ADIL 2025-06-04 19:00:390.67 0.60 3.03%
ADIL 2025-06-04 21:00:440.00 0.00 3.03%
2025-06-05
ADIL 2025-06-05 05:00:410.73 0.65 3.03%
ADIL 2025-06-05 06:00:400.72 0.65 3.03%
ADIL 2025-06-05 10:00:400.67 0.65 0.00%
ADIL 2025-06-05 13:00:380.67 0.66 0.00%
ADIL 2025-06-05 14:00:390.69 0.66 1.52%
ADIL 2025-06-05 15:00:400.67 0.66 1.52%
ADIL 2025-06-05 16:00:360.66 0.65 0.00%
ADIL 2025-06-05 17:00:400.65 0.64 -1.49%
ADIL 2025-06-05 19:00:390.65 0.59 -1.49%
ADIL 2025-06-05 21:00:410.00 0.00 -1.49%
2025-06-06
ADIL 2025-06-06 05:00:380.71 0.57 -1.49%
ADIL 2025-06-06 06:00:430.71 0.64 -1.49%
ADIL 2025-06-06 07:00:390.68 0.64 -1.49%
ADIL 2025-06-06 09:00:460.68 0.56 -2.99%
ADIL 2025-06-06 10:00:420.67 0.65 1.49%
ADIL 2025-06-06 11:00:420.66 0.57 -8.96%
ADIL 2025-06-06 12:00:410.54 0.53 -16.42%
ADIL 2025-06-06 13:00:410.58 0.55 -11.94%
ADIL 2025-06-06 14:00:430.58 0.57 -10.45%
ADIL 2025-06-06 15:00:410.58 0.56 -13.43%
ADIL 2025-06-06 16:00:440.58 0.56 -10.45%
ADIL 2025-06-06 17:00:420.61 0.54 -16.67%
ADIL 2025-06-06 18:00:460.61 0.57 -16.67%
ADIL 2025-06-06 20:00:450.61 0.54 -16.67%
ADIL 2025-06-06 21:00:430.00 0.00 -16.67%
2025-06-09
ADIL 2025-06-09 05:00:390.72 0.54 -3.03%
ADIL 2025-06-09 06:00:410.72 0.55 -1.52%
ADIL 2025-06-09 07:00:380.58 0.55 -1.52%
ADIL 2025-06-09 08:00:420.68 0.55 0.00%
ADIL 2025-06-09 09:00:390.66 0.55 6.06%
ADIL 2025-06-09 10:00:370.58 0.56 1.52%
ADIL 2025-06-09 11:00:400.60 0.58 1.52%
ADIL 2025-06-09 12:00:360.60 0.57 3.03%
ADIL 2025-06-09 13:00:400.60 0.57 4.55%
ADIL 2025-06-09 14:00:410.60 0.56 0.00%
ADIL 2025-06-09 16:00:400.58 0.55 0.00%
ADIL 2025-06-09 17:00:380.62 0.54 -3.51%
ADIL 2025-06-09 18:00:440.63 0.54 -3.51%
ADIL 2025-06-09 20:00:380.63 0.51 -3.51%
ADIL 2025-06-09 21:00:360.00 0.00 -3.51%
2025-06-10
ADIL 2025-06-10 05:00:340.72 0.50 -3.51%
ADIL 2025-06-10 08:00:410.63 0.50 -3.51%
ADIL 2025-06-10 10:00:410.57 0.55 -1.75%
ADIL 2025-06-10 11:00:380.60 0.56 0.00%
ADIL 2025-06-10 12:00:420.60 0.56 1.75%
ADIL 2025-06-10 13:00:410.58 0.56 3.51%
ADIL 2025-06-10 14:00:370.60 0.56 0.00%
ADIL 2025-06-10 15:00:370.60 0.56 3.51%
ADIL 2025-06-10 16:00:360.60 0.56 5.26%
ADIL 2025-06-10 17:00:380.65 0.55 5.26%
ADIL 2025-06-10 18:00:430.64 0.55 5.26%
ADIL 2025-06-10 19:00:430.67 0.55 5.26%
ADIL 2025-06-10 20:00:410.66 0.52 5.26%
ADIL 2025-06-10 21:00:410.00 0.00 5.26%
2025-06-11
ADIL 2025-06-11 05:00:410.66 0.51 5.26%
ADIL 2025-06-11 06:00:370.60 0.51 5.26%
ADIL 2025-06-11 08:00:380.59 0.57 0.00%
ADIL 2025-06-11 09:00:360.59 0.54 -5.26%
ADIL 2025-06-11 10:00:410.50 0.49 -15.79%
ADIL 2025-06-11 11:00:370.46 0.44 -24.56%
ADIL 2025-06-11 12:00:350.46 0.44 -26.32%
ADIL 2025-06-11 13:00:350.47 0.45 -22.81%
ADIL 2025-06-11 14:00:340.44 0.41 -28.07%
ADIL 2025-06-11 15:00:360.46 0.43 -24.56%
ADIL 2025-06-11 16:00:350.46 0.44 -22.81%
ADIL 2025-06-11 17:00:350.48 0.43 -23.73%
ADIL 2025-06-11 19:00:400.48 0.43 -25.42%
ADIL 2025-06-11 21:00:390.00 0.00 -25.42%
2025-06-12
ADIL 2025-06-12 05:00:400.46 0.41 -5.08%
ADIL 2025-06-12 06:00:400.50 0.42 -3.39%
ADIL 2025-06-12 07:00:370.49 0.42 -3.39%
ADIL 2025-06-12 08:00:420.50 0.42 -3.39%
ADIL 2025-06-12 09:00:390.48 0.42 -3.39%
ADIL 2025-06-12 10:00:390.45 0.44 -1.69%
ADIL 2025-06-12 11:00:360.46 0.44 0.00%
ADIL 2025-06-12 12:00:410.46 0.44 1.69%
ADIL 2025-06-12 13:00:340.46 0.44 0.00%
ADIL 2025-06-12 14:00:360.46 0.43 -1.69%
ADIL 2025-06-12 16:00:340.45 0.43 -3.39%
ADIL 2025-06-12 17:00:390.46 0.42 -4.44%
ADIL 2025-06-12 18:00:410.44 0.42 -2.22%
ADIL 2025-06-12 19:00:350.44 0.42 -4.44%
ADIL 2025-06-12 20:00:380.48 0.42 -6.67%
ADIL 2025-06-12 21:00:410.00 0.00 -6.67%
2025-06-13
ADIL 2025-06-13 12:00:360.38 0.36 -15.56%
ADIL 2025-06-13 13:00:390.36 0.34 -20.00%
ADIL 2025-06-13 14:00:410.36 0.35 -17.78%
ADIL 2025-06-13 16:00:430.36 0.35 -20.00%
ADIL 2025-06-13 17:00:380.40 0.34 -17.78%
ADIL 2025-06-13 17:26:50
S-1/A Sec report https://www.sec.gov/Archives/edgar/data/1513525/000121390025054387/0001213900-25-054387-index.htm
S-1/A - ADIAL PHARMACEUTICALS, INC. (0001513525) (Filer)
ADIL 2025-06-13 18:00:430.35 0.34 -20.00%
ADIL 2025-06-13 19:00:410.38 0.34 -20.00%
ADIL 2025-06-13 20:00:440.40 0.34 -20.00%
ADIL 2025-06-13 21:00:460.00 0.00 -20.00%
2025-06-16
ADIL 2025-06-16 05:00:420.41 0.35 4.44%
ADIL 2025-06-16 06:00:410.40 0.35 4.44%
ADIL 2025-06-16 08:00:390.39 0.33 0.00%
ADIL 2025-06-16 09:00:410.40 0.33 4.44%
ADIL 2025-06-16 10:00:420.36 0.34 2.22%
ADIL 2025-06-16 11:00:380.36 0.34 -2.22%
ADIL 2025-06-16 12:00:380.35 0.34 0.00%
ADIL 2025-06-16 13:00:400.35 0.33 0.00%
ADIL 2025-06-16 14:00:410.34 0.32 -4.44%
ADIL 2025-06-16 16:00:400.33 0.32 -4.44%
ADIL 2025-06-16 17:00:370.36 0.31 -8.57%
ADIL 2025-06-16 17:20:08
8-K Sec report https://www.sec.gov/Archives/edgar/data/1513525/000121390025054839/0001213900-25-054839-index.htm
8-K - ADIAL PHARMACEUTICALS, INC. (0001513525) (Filer)
ADIL 2025-06-16 19:00:380.35 0.31 -8.57%
ADIL 2025-06-16 20:00:370.35 0.30 -8.57%
ADIL 2025-06-16 21:00:380.00 0.00 -8.57%
2025-06-17
ADIL 2025-06-17 05:01:080.38 0.27 -8.57%
ADIL 2025-06-17 06:00:410.29 0.24 -8.57%
ADIL 2025-06-17 07:00:410.25 0.21 -22.86%
ADIL 2025-06-17 08:00:380.26 0.23 -20.00%
ADIL 2025-06-17 09:00:340.22 0.20 -28.57%
ADIL 2025-06-17 10:00:400.24 0.23 -22.86%
ADIL 2025-06-17 11:00:360.25 0.24 -20.00%
ADIL 2025-06-17 12:00:390.24 0.23 -22.86%
ADIL 2025-06-17 14:00:400.26 0.24 -17.14%
ADIL 2025-06-17 15:00:430.25 0.24 -20.00%
ADIL 2025-06-17 16:00:390.25 0.23 -22.86%
ADIL 2025-06-17 17:00:360.25 0.23 -21.21%
ADIL 2025-06-17 17:14:35
PRER14A Sec report https://www.sec.gov/Archives/edgar/data/1513525/000121390025055256/0001213900-25-055256-index.htm
PRER14A - ADIAL PHARMACEUTICALS, INC. (0001513525) (Filer)
ADIL 2025-06-17 20:00:430.26 0.23 -21.21%
ADIL 2025-06-17 21:00:370.00 0.00 -21.21%
2025-06-18
ADIL 2025-06-18 05:00:450.28 0.22 3.03%
ADIL 2025-06-18 06:00:460.29 0.26 15.15%
ADIL 2025-06-18 07:00:430.25 0.21 -3.03%
ADIL 2025-06-18 08:00:420.25 0.21 0.00%
ADIL 2025-06-18 10:00:410.23 0.22 -3.03%
ADIL 2025-06-18 11:00:440.26 0.24 6.06%
ADIL 2025-06-18 12:00:360.25 0.24 3.03%
ADIL 2025-06-18 13:00:380.26 0.25 6.06%
ADIL 2025-06-18 15:00:440.25 0.24 3.03%
ADIL 2025-06-18 16:00:450.24 0.23 0.00%
ADIL 2025-06-18 17:00:400.26 0.22 -4.17%
ADIL 2025-06-18 17:10:17
8-K Sec report https://www.sec.gov/Archives/edgar/data/1513525/000121390025055700/0001213900-25-055700-index.htm
8-K - ADIAL PHARMACEUTICALS, INC. (0001513525) (Filer)
ADIL 2025-06-18 19:00:440.24 0.22 -4.17%
ADIL 2025-06-18 20:00:430.29 0.22 -4.17%
ADIL 2025-06-18 21:00:430.00 0.00 -4.17%
2025-06-20
ADIL 2025-06-20 05:00:330.28 0.22 8.33%
ADIL 2025-06-20 06:00:360.25 0.24 8.33%
ADIL 2025-06-20 07:00:400.27 0.24 8.33%
ADIL 2025-06-20 08:00:350.27 0.24 4.17%
ADIL 2025-06-20 10:00:390.25 0.24 8.33%
ADIL 2025-06-20 11:00:370.26 0.24 8.33%
ADIL 2025-06-20 12:00:370.26 0.25 12.50%
ADIL 2025-06-20 13:00:360.25 0.24 8.33%
ADIL 2025-06-20 14:00:420.25 0.23 8.33%
ADIL 2025-06-20 15:00:360.25 0.24 8.33%
ADIL 2025-06-20 16:01:080.25 0.24 4.17%
ADIL 2025-06-20 17:01:150.25 0.23 8.33%
ADIL 2025-06-20 18:01:190.26 0.23 8.33%
ADIL 2025-06-20 19:00:420.26 0.24 4.17%
ADIL 2025-06-20 20:00:380.26 0.23 8.33%
ADIL 2025-06-20 21:00:380.00 0.00 8.33%
2025-06-23
ADIL 2025-06-23 05:00:360.28 0.21 8.33%
ADIL 2025-06-23 06:00:370.26 0.23 0.00%
ADIL 2025-06-23 07:00:360.25 0.21 4.17%
ADIL 2025-06-23 08:00:560.25 0.22 4.17%
ADIL 2025-06-23 09:00:430.25 0.21 4.17%
ADIL 2025-06-23 10:00:540.29 0.24 4.17%
ADIL 2025-06-23 11:00:380.25 0.24 4.17%
ADIL 2025-06-23 12:00:350.26 0.24 8.33%
ADIL 2025-06-23 13:00:400.26 0.24 4.17%
ADIL 2025-06-23 15:00:360.27 0.26 12.50%
ADIL 2025-06-23 16:00:410.27 0.25 12.50%
ADIL 2025-06-23 17:00:380.29 0.25 12.00%
ADIL 2025-06-23 19:00:370.28 0.24 12.00%
ADIL 2025-06-23 20:00:360.29 0.24 12.00%
ADIL 2025-06-23 21:00:420.00 0.00 12.00%
2025-06-24
ADIL 2025-06-24 05:00:360.33 0.32 28.00%
ADIL 2025-06-24 06:00:440.33 0.31 24.00%
ADIL 2025-06-24 07:00:440.29 0.28 12.00%
ADIL 2025-06-24 08:00:400.25 0.24 -4.00%
ADIL 2025-06-24 09:00:360.25 0.23 -4.00%
ADIL 2025-06-24 10:00:380.24 0.22 -12.00%
ADIL 2025-06-24 11:00:380.24 0.23 -8.00%
ADIL 2025-06-24 16:00:440.24 0.22 -8.00%
ADIL 2025-06-24 17:00:430.25 0.22 -11.54%
ADIL 2025-06-24 21:00:370.00 0.00 -11.54%
2025-06-25
ADIL 2025-06-25 05:00:400.24 0.21 3.85%
ADIL 2025-06-25 06:00:380.24 0.22 3.85%
ADIL 2025-06-25 09:00:400.26 0.23 7.69%
ADIL 2025-06-25 10:00:420.25 0.24 11.54%
ADIL 2025-06-25 11:00:400.26 0.25 19.23%
ADIL 2025-06-25 12:00:430.27 0.26 19.23%
ADIL 2025-06-25 13:00:400.25 0.24 11.54%
ADIL 2025-06-25 14:00:410.27 0.24 7.69%
ADIL 2025-06-25 15:00:380.25 0.24 11.54%
ADIL 2025-06-25 16:00:390.26 0.24 15.38%
ADIL 2025-06-25 17:00:400.31 0.28 34.78%
ADIL 2025-06-25 18:00:420.34 0.33 52.17%
ADIL 2025-06-25 19:00:470.34 0.30 43.48%
ADIL 2025-06-25 20:00:380.34 0.30 47.83%
ADIL 2025-06-25 21:00:440.00 0.00 47.83%
2025-06-26
ADIL 2025-06-26 05:00:410.36 0.35 52.17%
ADIL 2025-06-26 06:00:400.37 0.36 56.52%
ADIL 2025-06-26 07:00:430.36 0.34 47.83%
ADIL 2025-06-26 08:00:400.40 0.39 69.57%
ADIL 2025-06-26 09:00:410.39 0.38 65.22%
ADIL 2025-06-26 10:00:390.34 0.33 43.48%
ADIL 2025-06-26 12:00:400.36 0.35 52.17%
ADIL 2025-06-26 13:00:410.37 0.36 56.52%
ADIL 2025-06-26 14:00:380.36 0.35 52.17%
ADIL 2025-06-26 15:00:370.42 0.41 78.26%
ADIL 2025-06-26 16:00:370.48 0.47 104.35%
ADIL 2025-06-26 17:00:360.44 0.38 72.00%
ADIL 2025-06-26 18:00:480.41 0.39 68.00%
ADIL 2025-06-26 19:00:430.40 0.38 64.00%
ADIL 2025-06-26 20:00:430.41 0.35 56.00%
ADIL 2025-06-26 21:00:470.00 0.00 56.00%
2025-06-27
ADIL 2025-06-27 05:00:370.39 0.35 -32.00%
ADIL 2025-06-27 06:00:330.38 0.37 -32.00%
ADIL 2025-06-27 07:00:330.38 0.35 -40.00%
ADIL 2025-06-27 08:00:410.39 0.35 -40.00%
ADIL 2025-06-27 09:00:320.40 0.38 -28.00%
ADIL 2025-06-27 10:00:370.38 0.37 -32.00%
ADIL 2025-06-27 11:00:330.37 0.35 -40.00%
ADIL 2025-06-27 12:00:360.35 0.34 -44.00%
ADIL 2025-06-27 13:00:310.34 0.32 -48.00%
ADIL 2025-06-27 14:00:350.34 0.33 -48.00%
ADIL 2025-06-27 15:00:430.33 0.32 -52.00%
ADIL 2025-06-27 16:00:340.34 0.33 -48.00%
ADIL 2025-06-27 17:00:300.34 0.32 -27.66%
ADIL 2025-06-27 19:00:240.34 0.31 -29.79%
ADIL 2025-06-27 20:00:370.32 0.31 -29.79%
ADIL 2025-06-27 21:00:300.00 0.00 -29.79%
2025-06-30
ADIL 2025-06-30 05:00:360.34 0.30 -4.26%
ADIL 2025-06-30 06:00:320.33 0.29 -6.38%
ADIL 2025-06-30 08:00:340.31 0.29 -6.38%
ADIL 2025-06-30 09:00:370.32 0.30 -4.26%
ADIL 2025-06-30 10:00:340.32 0.31 -2.13%
ADIL 2025-06-30 11:00:330.33 0.32 0.00%
ADIL 2025-06-30 13:00:350.32 0.31 -2.13%
ADIL 2025-06-30 14:00:400.33 0.31 -2.13%
ADIL 2025-06-30 15:00:340.32 0.31 -2.13%
ADIL 2025-06-30 16:00:400.31 0.30 -4.26%
ADIL 2025-06-30 17:00:370.31 0.28 -11.76%
ADIL 2025-06-30 21:00:300.00 0.00 -11.76%
2025-07-01
ADIL 2025-07-01 05:00:360.31 0.28 -2.94%
ADIL 2025-07-01 06:00:350.31 0.27 -5.88%
ADIL 2025-07-01 07:00:340.28 0.26 -8.82%
ADIL 2025-07-01 08:00:370.31 0.26 -5.88%
ADIL 2025-07-01 09:00:350.30 0.27 -5.88%
ADIL 2025-07-01 10:00:310.32 0.30 2.94%
ADIL 2025-07-01 12:00:320.33 0.32 8.82%
ADIL 2025-07-01 13:00:360.37 0.36 20.59%
ADIL 2025-07-01 14:00:430.34 0.32 8.82%
ADIL 2025-07-01 15:00:370.32 0.31 5.88%
ADIL 2025-07-01 17:00:380.34 0.30 3.33%
ADIL 2025-07-01 18:00:330.33 0.30 3.33%
ADIL 2025-07-01 20:00:350.35 0.30 3.33%
ADIL 2025-07-01 21:00:320.00 0.00 3.33%
2025-07-02
ADIL 2025-07-02 05:00:370.31 0.27 0.00%
ADIL 2025-07-02 06:00:350.33 0.30 0.00%
ADIL 2025-07-02 07:00:320.33 0.29 0.00%
ADIL 2025-07-02 09:00:360.33 0.32 6.67%
ADIL 2025-07-02 10:00:360.32 0.30 0.00%
ADIL 2025-07-02 11:00:320.31 0.30 0.00%
ADIL 2025-07-02 12:00:330.32 0.30 0.00%
ADIL 2025-07-02 13:00:360.32 0.31 3.33%
ADIL 2025-07-02 15:00:330.33 0.31 6.67%
ADIL 2025-07-02 16:00:350.34 0.32 10.00%
ADIL 2025-07-02 17:00:400.34 0.31 9.38%
ADIL 2025-07-02 19:00:390.33 0.30 9.38%
ADIL 2025-07-02 20:00:400.34 0.30 9.38%
ADIL 2025-07-02 21:00:440.00 0.00 9.38%
2025-07-03
ADIL 2025-07-03 05:00:380.33 0.31 0.00%
ADIL 2025-07-03 06:00:400.33 0.32 0.00%
ADIL 2025-07-03 07:00:400.33 0.31 0.00%
ADIL 2025-07-03 08:00:440.36 0.31 0.00%
ADIL 2025-07-03 10:00:370.36 0.34 6.25%
ADIL 2025-07-03 11:00:390.34 0.33 3.13%
ADIL 2025-07-03 12:00:360.35 0.33 3.13%
ADIL 2025-07-03 13:00:350.33 0.32 0.00%
ADIL 2025-07-03 14:00:320.33 0.31 3.03%
ADIL 2025-07-03 18:00:350.00 0.00 3.03%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.