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



2024-12-03
ADIL 2024-12-03 19:00:561.10 1.07 2.80%
ADIL 2024-12-03 20:00:581.11 1.07 2.80%
ADIL 2024-12-03 21:00:541.11 1.07 0.93%
ADIL 2024-12-03 22:01:101.11 1.07 2.80%
2024-12-04
ADIL 2024-12-04 06:00:531.20 0.98 2.80%
ADIL 2024-12-04 07:00:491.18 1.12 3.74%
ADIL 2024-12-04 08:00:531.18 1.11 0.93%
ADIL 2024-12-04 09:00:491.16 1.11 0.00%
ADIL 2024-12-04 10:00:511.15 1.11 0.00%
ADIL 2024-12-04 11:00:561.19 1.17 6.54%
ADIL 2024-12-04 12:00:571.18 1.17 6.54%
ADIL 2024-12-04 13:00:571.18 1.15 5.61%
ADIL 2024-12-04 14:00:561.24 1.21 12.15%
ADIL 2024-12-04 15:00:511.30 1.28 16.82%
ADIL 2024-12-04 16:01:031.19 1.18 7.48%
ADIL 2024-12-04 17:00:531.19 1.17 6.54%
ADIL 2024-12-04 18:00:531.30 1.17 7.21%
2024-12-05
ADIL 2024-12-05 06:00:541.37 1.07 7.21%
ADIL 2024-12-05 07:00:581.37 1.11 7.21%
ADIL 2024-12-05 09:00:531.34 1.11 0.00%
ADIL 2024-12-05 10:00:551.34 1.11 2.70%
ADIL 2024-12-05 11:00:531.14 1.12 -4.50%
ADIL 2024-12-05 12:00:541.15 1.14 -3.60%
ADIL 2024-12-05 13:01:241.14 1.12 -5.41%
ADIL 2024-12-05 14:00:531.20 1.16 -3.60%
ADIL 2024-12-05 15:01:001.16 1.14 -3.60%
ADIL 2024-12-05 16:00:541.19 1.16 -0.90%
ADIL 2024-12-05 17:00:551.16 1.15 -3.60%
ADIL 2024-12-05 18:00:561.19 1.11 -3.36%
ADIL 2024-12-05 19:00:571.19 1.15 -3.36%
ADIL 2024-12-05 20:00:591.19 1.11 -2.52%
2024-12-06
ADIL 2024-12-06 06:00:511.28 1.02 -2.52%
ADIL 2024-12-06 07:00:571.20 1.02 -2.52%
ADIL 2024-12-06 08:00:581.20 1.06 -2.52%
ADIL 2024-12-06 09:00:551.18 1.12 0.00%
ADIL 2024-12-06 10:00:571.17 1.03 0.00%
ADIL 2024-12-06 11:00:531.17 1.14 -0.84%
ADIL 2024-12-06 12:00:511.17 1.13 -1.68%
ADIL 2024-12-06 13:00:551.15 1.12 -0.84%
ADIL 2024-12-06 14:00:501.15 1.14 0.00%
ADIL 2024-12-06 16:01:011.18 1.16 0.84%
ADIL 2024-12-06 17:00:571.18 1.17 2.52%
ADIL 2024-12-06 18:01:011.28 1.13 4.35%
ADIL 2024-12-06 18:07:47
8-K Sec report https://www.sec.gov/Archives/edgar/data/1513525/000121390024106554/0001213900-24-106554-index.htm
8-K - ADIAL PHARMACEUTICALS, INC. (0001513525) (Filer)
ADIL 2024-12-06 19:00:521.30 1.12 4.35%
ADIL 2024-12-06 21:01:041.30 1.08 4.35%
ADIL 2024-12-06 22:01:161.30 1.12 4.35%
2024-12-09
ADIL 2024-12-09 00:01:100.00 0.00 4.35%
ADIL 2024-12-09 06:00:581.45 1.10 4.35%
ADIL 2024-12-09 07:00:541.38 1.10 4.35%
ADIL 2024-12-09 09:00:551.35 1.20 0.00%
ADIL 2024-12-09 10:00:561.33 1.20 0.00%
ADIL 2024-12-09 12:00:551.20 1.19 -0.87%
ADIL 2024-12-09 14:01:001.22 1.20 0.87%
ADIL 2024-12-09 15:00:591.21 1.20 0.00%
ADIL 2024-12-09 16:01:021.22 1.21 0.87%
ADIL 2024-12-09 17:00:561.23 1.22 1.74%
ADIL 2024-12-09 18:00:591.25 1.21 2.50%
ADIL 2024-12-09 20:01:021.25 1.17 2.50%
2024-12-10
ADIL 2024-12-10 06:00:481.43 1.17 2.50%
ADIL 2024-12-10 08:00:491.43 1.27 2.50%
ADIL 2024-12-10 09:00:571.38 1.27 0.00%
ADIL 2024-12-10 10:00:571.37 1.17 0.00%
ADIL 2024-12-10 11:00:571.26 1.23 2.50%
ADIL 2024-12-10 12:00:581.19 1.18 -4.17%
ADIL 2024-12-10 13:00:591.17 1.16 -5.00%
ADIL 2024-12-10 14:00:531.18 1.15 -6.67%
ADIL 2024-12-10 15:00:541.18 1.16 -5.00%
ADIL 2024-12-10 17:00:591.19 1.18 -3.33%
ADIL 2024-12-10 18:01:001.25 1.14 -6.50%
ADIL 2024-12-10 19:00:541.28 1.14 -6.50%
ADIL 2024-12-10 21:00:571.25 1.17 0.00%
ADIL 2024-12-10 22:01:070.00 0.00 -6.50%
2024-12-11
ADIL 2024-12-11 06:01:091.35 1.02 -6.50%
ADIL 2024-12-11 09:00:581.25 1.05 0.00%
ADIL 2024-12-11 10:01:011.25 1.07 0.00%
ADIL 2024-12-11 11:00:531.14 1.10 -4.07%
ADIL 2024-12-11 12:00:551.14 1.11 -4.88%
ADIL 2024-12-11 13:00:541.13 1.10 -4.88%
ADIL 2024-12-11 15:00:511.10 1.07 -7.32%
ADIL 2024-12-11 16:00:561.08 1.07 -8.13%
ADIL 2024-12-11 17:00:541.10 1.09 -7.32%
ADIL 2024-12-11 18:00:521.13 1.08 -6.78%
ADIL 2024-12-11 19:00:561.13 1.09 -6.78%
ADIL 2024-12-11 20:00:561.13 1.07 -6.78%
2024-12-12
ADIL 2024-12-12 06:03:431.24 0.99 8.47%
ADIL 2024-12-12 07:00:501.22 0.99 7.63%
ADIL 2024-12-12 08:01:001.24 1.01 7.63%
ADIL 2024-12-12 09:01:061.12 1.01 0.00%
ADIL 2024-12-12 10:00:521.12 1.00 0.00%
ADIL 2024-12-12 11:00:571.09 1.08 -0.85%
ADIL 2024-12-12 12:00:501.09 1.08 -1.69%
ADIL 2024-12-12 13:00:541.07 1.06 -3.39%
ADIL 2024-12-12 17:00:481.08 1.06 -2.54%
ADIL 2024-12-12 18:01:041.19 1.06 -0.91%
ADIL 2024-12-12 20:01:021.17 1.06 -0.91%
ADIL 2024-12-12 22:01:080.00 0.00 -0.91%
2024-12-13
ADIL 2024-12-13 06:01:061.19 0.93 8.18%
ADIL 2024-12-13 07:00:531.17 0.96 8.18%
ADIL 2024-12-13 09:00:581.17 1.00 0.00%
ADIL 2024-12-13 10:01:001.17 1.06 0.00%
ADIL 2024-12-13 11:00:551.09 1.04 -0.91%
ADIL 2024-12-13 12:00:561.09 1.07 -0.91%
ADIL 2024-12-13 13:00:521.07 1.04 -0.91%
ADIL 2024-12-13 14:00:531.09 1.06 -1.82%
ADIL 2024-12-13 15:00:561.09 1.07 -2.73%
ADIL 2024-12-13 16:00:571.09 1.07 -0.91%
ADIL 2024-12-13 18:00:501.17 1.01 0.00%
2024-12-16
ADIL 2024-12-16 00:01:140.00 0.00 0.00%
ADIL 2024-12-16 06:00:581.23 0.93 0.00%
ADIL 2024-12-16 09:00:521.15 1.04 0.00%
ADIL 2024-12-16 10:00:561.19 1.04 0.00%
ADIL 2024-12-16 11:01:071.11 1.07 0.92%
ADIL 2024-12-16 12:00:501.09 1.05 0.00%
ADIL 2024-12-16 13:00:501.09 1.08 0.00%
ADIL 2024-12-16 14:00:571.09 1.07 -1.83%
ADIL 2024-12-16 15:00:531.08 1.05 -1.83%
ADIL 2024-12-16 16:01:001.09 1.08 -0.92%
ADIL 2024-12-16 17:01:041.11 1.09 0.00%
ADIL 2024-12-16 18:01:081.13 1.08 0.00%
2024-12-17
ADIL 2024-12-17 06:01:281.24 1.00 0.00%
ADIL 2024-12-17 07:04:321.24 1.09 0.00%
ADIL 2024-12-17 08:00:541.24 1.00 -0.92%
ADIL 2024-12-17 09:01:051.22 1.05 -0.92%
ADIL 2024-12-17 10:00:471.13 1.05 -1.83%
ADIL 2024-12-17 11:00:551.11 1.06 0.92%
ADIL 2024-12-17 12:00:561.09 1.05 0.00%
ADIL 2024-12-17 13:00:511.10 1.05 0.00%
ADIL 2024-12-17 14:00:571.10 1.08 0.92%
ADIL 2024-12-17 15:00:581.11 1.06 0.92%
ADIL 2024-12-17 17:00:521.13 1.09 1.83%
ADIL 2024-12-17 18:00:491.13 1.09 2.73%
2024-12-18
ADIL 2024-12-18 06:01:031.22 0.91 2.73%
ADIL 2024-12-18 07:00:541.22 0.94 2.73%
ADIL 2024-12-18 08:02:261.22 0.92 2.73%
ADIL 2024-12-18 09:00:541.22 1.06 0.00%
ADIL 2024-12-18 10:01:001.22 1.00 0.00%
ADIL 2024-12-18 11:00:541.15 1.08 -1.82%
ADIL 2024-12-18 12:00:531.14 1.09 -1.82%
ADIL 2024-12-18 13:00:451.13 1.09 -2.73%
ADIL 2024-12-18 14:00:501.14 1.12 -1.82%
ADIL 2024-12-18 15:00:571.15 1.11 0.91%
ADIL 2024-12-18 16:01:071.14 1.11 0.91%
ADIL 2024-12-18 18:00:09
8-K Sec report https://www.sec.gov/Archives/edgar/data/1513525/000121390024110191/0001213900-24-110191-index.htm
8-K - ADIAL PHARMACEUTICALS, INC. (0001513525) (Filer)
ADIL 2024-12-18 18:00:531.14 1.08 0.88%
ADIL 2024-12-18 19:00:561.16 1.08 0.88%
ADIL 2024-12-18 20:00:581.18 1.08 0.88%
ADIL 2024-12-18 21:01:071.18 1.08 -4.42%
ADIL 2024-12-18 22:01:181.18 1.08 0.88%
2024-12-19
ADIL 2024-12-19 06:00:581.27 0.96 0.88%
ADIL 2024-12-19 09:01:011.24 1.00 0.00%
ADIL 2024-12-19 11:00:551.11 1.09 -0.88%
ADIL 2024-12-19 12:00:511.11 1.10 -0.88%
ADIL 2024-12-19 14:00:561.11 1.07 -2.65%
ADIL 2024-12-19 15:00:531.11 1.07 -1.77%
ADIL 2024-12-19 16:00:491.09 1.07 -1.77%
ADIL 2024-12-19 17:00:561.06 1.05 -4.42%
ADIL 2024-12-19 18:00:551.06 1.00 -5.41%
ADIL 2024-12-19 19:00:521.09 1.00 -4.50%
2024-12-20
ADIL 2024-12-20 06:00:531.12 1.00 9.91%
ADIL 2024-12-20 07:00:571.17 1.00 -4.50%
ADIL 2024-12-20 08:00:531.16 0.87 -7.21%
ADIL 2024-12-20 09:01:081.07 0.91 0.00%
ADIL 2024-12-20 10:00:521.06 0.98 0.00%
ADIL 2024-12-20 11:00:551.05 1.01 -4.50%
ADIL 2024-12-20 12:01:351.03 1.02 -2.70%
ADIL 2024-12-20 14:00:471.06 1.04 0.00%
ADIL 2024-12-20 15:00:551.06 1.04 -0.90%
ADIL 2024-12-20 16:00:581.05 1.02 -2.70%
ADIL 2024-12-20 17:00:521.06 1.03 0.00%
ADIL 2024-12-20 18:00:541.07 0.91 1.90%
2024-12-23
ADIL 2024-12-23 00:01:090.00 0.00 1.90%
ADIL 2024-12-23 06:00:561.23 0.91 1.90%
ADIL 2024-12-23 08:00:521.17 0.92 1.90%
ADIL 2024-12-23 09:00:521.09 0.93 0.00%
ADIL 2024-12-23 11:00:551.04 1.03 -3.81%
ADIL 2024-12-23 12:00:581.06 1.02 -2.86%
ADIL 2024-12-23 13:00:531.03 1.00 -2.86%
ADIL 2024-12-23 14:00:551.05 1.02 -4.76%
ADIL 2024-12-23 15:00:531.05 1.03 -3.81%
ADIL 2024-12-23 16:00:461.05 1.02 -3.81%
ADIL 2024-12-23 17:00:541.05 1.03 -2.86%
ADIL 2024-12-23 18:01:051.08 1.00 -3.74%
ADIL 2024-12-23 19:00:521.23 0.92 -3.74%
2024-12-24
ADIL 2024-12-24 06:01:011.27 0.91 -3.74%
ADIL 2024-12-24 07:01:061.11 0.91 -3.74%
ADIL 2024-12-24 09:00:591.11 0.91 0.00%
ADIL 2024-12-24 11:00:481.07 1.03 0.00%
ADIL 2024-12-24 12:00:561.04 1.02 -0.93%
ADIL 2024-12-24 13:00:491.05 1.02 0.00%
ADIL 2024-12-24 14:01:011.05 1.04 0.93%
ADIL 2024-12-24 15:00:551.07 1.02 1.94%
ADIL 2024-12-24 18:00:451.13 1.02 1.94%
ADIL 2024-12-24 19:00:510.00 0.00 1.94%
2024-12-26
ADIL 2024-12-26 06:00:581.13 0.91 1.94%
ADIL 2024-12-26 09:00:541.13 0.92 0.00%
ADIL 2024-12-26 10:00:501.13 0.94 0.00%
ADIL 2024-12-26 11:00:551.05 1.02 -1.94%
ADIL 2024-12-26 12:00:561.09 1.06 0.97%
ADIL 2024-12-26 14:01:041.09 1.05 -0.97%
ADIL 2024-12-26 16:00:541.08 1.05 0.00%
ADIL 2024-12-26 17:00:501.07 1.05 0.97%
ADIL 2024-12-26 18:00:381.07 1.00 0.00%
2024-12-27
ADIL 2024-12-27 06:00:531.06 0.91 0.00%
ADIL 2024-12-27 08:00:501.06 1.05 0.00%
ADIL 2024-12-27 09:00:441.06 0.94 0.00%
ADIL 2024-12-27 10:00:431.06 0.00 0.00%
ADIL 2024-12-27 11:00:481.10 1.04 0.00%
ADIL 2024-12-27 12:00:411.05 1.04 -1.90%
ADIL 2024-12-27 13:00:421.04 1.03 -1.90%
ADIL 2024-12-27 14:00:461.03 1.02 -2.86%
ADIL 2024-12-27 15:00:401.04 1.02 -0.95%
ADIL 2024-12-27 16:00:461.05 1.03 -1.90%
ADIL 2024-12-27 17:00:481.04 1.02 -2.86%
ADIL 2024-12-27 18:00:431.07 1.02 -2.86%
ADIL 2024-12-27 19:00:451.17 1.00 -2.86%
2024-12-30
ADIL 2024-12-30 00:00:530.00 0.00 -2.86%
ADIL 2024-12-30 06:00:351.10 1.00 -2.86%
ADIL 2024-12-30 07:00:371.13 1.00 -2.86%
ADIL 2024-12-30 09:00:371.17 1.00 0.00%
ADIL 2024-12-30 10:00:411.09 1.00 0.00%
ADIL 2024-12-30 11:00:501.07 1.04 0.00%
ADIL 2024-12-30 12:00:411.06 1.04 1.90%
ADIL 2024-12-30 13:00:351.06 1.04 2.86%
ADIL 2024-12-30 14:00:331.09 1.07 4.76%
ADIL 2024-12-30 15:00:351.06 1.05 2.86%
ADIL 2024-12-30 16:00:371.07 1.05 4.76%
ADIL 2024-12-30 17:00:371.04 1.03 1.90%
ADIL 2024-12-30 18:00:321.08 0.98 0.98%
ADIL 2024-12-30 19:00:351.13 0.98 0.98%
2024-12-31
ADIL 2024-12-31 06:00:371.11 0.99 0.98%
ADIL 2024-12-31 09:00:321.13 0.99 0.00%
ADIL 2024-12-31 11:00:351.04 1.02 -0.98%
ADIL 2024-12-31 12:00:341.01 1.00 -1.96%
ADIL 2024-12-31 13:00:401.02 1.01 -1.96%
ADIL 2024-12-31 14:00:381.01 1.00 -2.94%
ADIL 2024-12-31 15:00:351.01 1.00 -1.96%
ADIL 2024-12-31 17:00:361.03 1.01 -0.98%
ADIL 2024-12-31 18:00:331.03 1.00 -1.94%
2025-01-01
ADIL 2025-01-01 22:00:470.00 0.00 -1.94%
2025-01-02
ADIL 2025-01-02 06:00:391.17 0.89 -1.94%
ADIL 2025-01-02 07:00:381.17 0.93 -1.94%
ADIL 2025-01-02 09:00:401.08 0.93 0.00%
ADIL 2025-01-02 10:00:391.17 0.93 0.00%
ADIL 2025-01-02 11:00:401.10 1.05 3.88%
ADIL 2025-01-02 12:00:351.08 1.05 2.91%
ADIL 2025-01-02 13:00:371.11 1.06 4.85%
ADIL 2025-01-02 14:00:381.08 1.06 5.83%
ADIL 2025-01-02 16:00:371.09 1.06 4.85%
ADIL 2025-01-02 17:00:381.07 1.06 5.83%
ADIL 2025-01-02 18:00:361.07 1.04 5.94%


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.