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



2026-03-16
ADIL 2026-03-16 00:01:270.00 0.00 5.35%
ADIL 2026-03-16 04:01:271.98 1.72 5.35%
ADIL 2026-03-16 05:01:261.98 1.86 5.35%
ADIL 2026-03-16 06:01:121.98 1.91 5.35%
ADIL 2026-03-16 07:01:132.19 1.86 5.35%
ADIL 2026-03-16 08:01:102.17 1.79 5.35%
ADIL 2026-03-16 09:01:272.12 1.78 5.35%
ADIL 2026-03-16 10:01:181.90 1.87 -3.21%
ADIL 2026-03-16 11:01:211.91 1.87 -3.74%
ADIL 2026-03-16 12:01:261.87 1.85 -4.28%
ADIL 2026-03-16 13:01:391.88 1.84 -5.35%
ADIL 2026-03-16 14:01:321.84 1.82 -5.88%
ADIL 2026-03-16 15:01:591.88 1.85 -4.81%
ADIL 2026-03-16 16:01:362.04 1.82 -5.35%
ADIL 2026-03-16 17:01:491.96 1.74 -5.10%
ADIL 2026-03-16 18:01:292.04 1.85 -5.10%
ADIL 2026-03-16 20:01:300.00 0.00 -5.10%
2026-03-17
ADIL 2026-03-17 04:01:292.20 1.57 -5.10%
ADIL 2026-03-17 07:01:262.17 1.87 1.53%
ADIL 2026-03-17 08:01:252.17 1.86 2.04%
ADIL 2026-03-17 09:01:372.13 1.89 2.04%
ADIL 2026-03-17 10:01:331.91 1.86 5.10%
ADIL 2026-03-17 11:01:251.90 1.86 1.02%
ADIL 2026-03-17 12:01:281.91 1.85 1.02%
ADIL 2026-03-17 13:01:331.91 1.85 2.55%
ADIL 2026-03-17 15:01:431.91 1.85 3.57%
ADIL 2026-03-17 16:01:264.70 1.86 2.55%
ADIL 2026-03-17 17:05:232.11 1.86 2.70%
ADIL 2026-03-17 19:02:212.11 1.85 2.70%
ADIL 2026-03-17 20:01:290.00 0.00 2.70%
2026-03-18
ADIL 2026-03-18 04:01:412.04 1.80 2.70%
ADIL 2026-03-18 05:01:422.03 1.85 2.70%
ADIL 2026-03-18 07:01:442.00 1.85 2.70%
ADIL 2026-03-18 09:01:341.95 1.85 2.70%
ADIL 2026-03-18 10:01:321.86 1.82 -1.62%
ADIL 2026-03-18 11:03:231.88 1.83 -1.62%
ADIL 2026-03-18 12:01:431.87 1.82 -2.70%
ADIL 2026-03-18 13:02:551.87 1.82 -1.08%
ADIL 2026-03-18 14:01:251.83 1.74 -4.32%
ADIL 2026-03-18 15:01:501.83 1.76 -5.95%
ADIL 2026-03-18 16:01:281.80 1.65 -10.27%
ADIL 2026-03-18 17:03:221.94 1.65 -10.05%
ADIL 2026-03-18 19:01:401.91 1.70 -10.05%
ADIL 2026-03-18 20:01:280.00 0.00 -10.05%
2026-03-19
ADIL 2026-03-19 04:01:531.94 1.60 -10.05%
ADIL 2026-03-19 05:01:531.94 1.71 -10.05%
ADIL 2026-03-19 07:02:361.89 1.71 -10.05%
ADIL 2026-03-19 08:01:581.89 1.65 0.00%
ADIL 2026-03-19 09:01:421.95 1.65 0.00%
ADIL 2026-03-19 10:01:321.71 1.69 0.00%
ADIL 2026-03-19 11:02:061.78 1.68 3.17%
ADIL 2026-03-19 12:01:261.76 1.68 3.17%
ADIL 2026-03-19 13:01:381.76 1.72 3.17%
ADIL 2026-03-19 15:01:471.86 1.79 8.99%
ADIL 2026-03-19 16:01:241.93 1.81 9.52%
ADIL 2026-03-19 17:02:011.93 1.81 10.59%
ADIL 2026-03-19 19:01:511.93 1.83 10.59%
ADIL 2026-03-19 20:01:380.00 0.00 10.59%
2026-03-20
ADIL 2026-03-20 04:01:342.10 1.47 10.59%
ADIL 2026-03-20 05:01:412.10 1.68 10.59%
ADIL 2026-03-20 06:01:412.15 1.68 10.59%
ADIL 2026-03-20 07:01:422.06 1.75 10.59%
ADIL 2026-03-20 08:01:251.94 1.75 10.59%
ADIL 2026-03-20 09:01:351.97 1.93 4.71%
ADIL 2026-03-20 10:01:241.96 1.92 6.47%
ADIL 2026-03-20 11:01:332.04 1.93 11.18%
ADIL 2026-03-20 12:01:272.05 2.00 10.00%
ADIL 2026-03-20 13:01:362.07 1.94 7.65%
ADIL 2026-03-20 14:01:342.03 1.92 7.65%
ADIL 2026-03-20 15:01:472.04 1.95 10.00%
ADIL 2026-03-20 16:01:412.03 1.87 7.65%
ADIL 2026-03-20 17:01:462.03 1.87 6.42%
ADIL 2026-03-20 20:01:410.00 0.00 6.42%
2026-03-23
ADIL 2026-03-23 04:01:382.30 1.70 6.42%
ADIL 2026-03-23 05:01:371.99 1.70 6.42%
ADIL 2026-03-23 06:01:531.99 1.70 -1.07%
ADIL 2026-03-23 07:01:282.00 1.78 -1.07%
ADIL 2026-03-23 08:01:331.99 1.78 -1.07%
ADIL 2026-03-23 09:01:352.00 1.84 -1.07%
ADIL 2026-03-23 10:01:321.96 1.84 -4.28%
ADIL 2026-03-23 11:01:391.86 1.83 -7.49%
ADIL 2026-03-23 12:01:431.90 1.84 -7.49%
ADIL 2026-03-23 13:01:331.84 1.80 -8.02%
ADIL 2026-03-23 14:01:391.84 1.81 -9.09%
ADIL 2026-03-23 15:01:391.88 1.85 -5.88%
ADIL 2026-03-23 16:02:011.96 1.80 -8.02%
ADIL 2026-03-23 17:01:541.96 1.80 -7.50%
ADIL 2026-03-23 18:01:451.96 1.78 -7.50%
ADIL 2026-03-23 19:01:331.96 1.80 -7.50%
ADIL 2026-03-23 20:02:370.00 0.00 -7.50%
2026-03-24
ADIL 2026-03-24 04:02:202.71 1.75 -7.50%
ADIL 2026-03-24 05:01:362.70 1.75 -7.50%
ADIL 2026-03-24 06:02:272.17 1.75 -7.50%
ADIL 2026-03-24 07:01:252.04 1.75 -7.50%
ADIL 2026-03-24 08:01:262.05 1.75 -7.50%
ADIL 2026-03-24 09:01:281.98 1.75 6.00%
ADIL 2026-03-24 10:01:361.84 1.81 -1.00%
ADIL 2026-03-24 11:01:281.80 1.75 -2.50%
ADIL 2026-03-24 12:01:281.78 1.72 -3.50%
ADIL 2026-03-24 13:01:521.77 1.74 -5.00%
ADIL 2026-03-24 14:01:441.71 1.69 -7.00%
ADIL 2026-03-24 15:01:311.71 1.70 -6.50%
ADIL 2026-03-24 16:01:341.95 1.67 -7.50%
ADIL 2026-03-24 17:01:261.90 1.67 -3.80%
ADIL 2026-03-24 18:01:431.90 1.73 -3.80%
ADIL 2026-03-24 20:01:420.00 0.00 -3.80%
2026-03-25
ADIL 2026-03-25 04:01:581.90 1.70 -3.80%
ADIL 2026-03-25 05:01:411.85 1.72 2.17%
ADIL 2026-03-25 06:01:451.89 1.72 2.17%
ADIL 2026-03-25 07:01:311.83 1.72 2.17%
ADIL 2026-03-25 10:01:501.73 1.71 1.09%
ADIL 2026-03-25 11:01:501.79 1.75 4.89%
ADIL 2026-03-25 12:01:261.80 1.78 5.98%
ADIL 2026-03-25 13:01:331.79 1.78 5.43%
ADIL 2026-03-25 14:01:361.77 1.75 4.35%
ADIL 2026-03-25 15:01:381.75 1.73 2.72%
ADIL 2026-03-25 16:01:431.80 1.71 2.72%
ADIL 2026-03-25 17:01:411.85 1.71 7.69%
ADIL 2026-03-25 18:01:521.90 1.76 9.47%
ADIL 2026-03-25 19:01:561.90 1.80 9.47%
ADIL 2026-03-25 20:01:510.00 0.00 9.47%
2026-03-26
ADIL 2026-03-26 04:01:321.80 1.73 9.47%
ADIL 2026-03-26 05:01:591.80 1.75 2.37%
ADIL 2026-03-26 07:01:421.80 1.76 2.37%
ADIL 2026-03-26 08:01:291.80 1.75 2.37%
ADIL 2026-03-26 09:03:151.80 1.74 1.78%
ADIL 2026-03-26 10:01:291.77 1.71 1.78%
ADIL 2026-03-26 11:01:431.77 1.72 2.37%
ADIL 2026-03-26 12:01:331.76 1.74 1.18%
ADIL 2026-03-26 13:02:041.78 1.74 2.37%
ADIL 2026-03-26 14:01:401.75 1.74 1.78%
ADIL 2026-03-26 15:01:571.74 1.72 1.18%
ADIL 2026-03-26 16:02:081.99 1.72 -0.59%
ADIL 2026-03-26 17:02:011.97 1.71 -1.16%
ADIL 2026-03-26 18:01:361.84 1.72 -1.16%
ADIL 2026-03-26 20:01:480.00 0.00 -1.16%
2026-03-27
ADIL 2026-03-27 04:01:542.01 1.70 1.73%
ADIL 2026-03-27 06:02:121.93 1.70 -1.16%
ADIL 2026-03-27 07:02:131.89 1.71 -0.58%
ADIL 2026-03-27 08:01:351.86 1.71 -0.58%
ADIL 2026-03-27 09:01:261.83 1.68 -1.16%
ADIL 2026-03-27 10:02:041.69 1.65 -2.31%
ADIL 2026-03-27 11:01:471.68 1.65 -3.47%
ADIL 2026-03-27 12:02:121.67 1.65 -2.89%
ADIL 2026-03-27 14:01:501.66 1.64 -3.47%
ADIL 2026-03-27 15:01:581.66 1.62 -4.05%
ADIL 2026-03-27 16:01:551.70 1.65 -2.31%
ADIL 2026-03-27 17:01:491.82 1.67 -1.16%
ADIL 2026-03-27 18:01:231.70 1.67 -0.58%
ADIL 2026-03-27 19:01:201.82 1.65 -3.49%
ADIL 2026-03-27 20:01:140.00 0.00 2.91%
2026-03-30
ADIL 2026-03-30 04:01:442.25 1.47 2.91%
ADIL 2026-03-30 05:01:262.25 1.50 2.91%
ADIL 2026-03-30 06:01:261.87 1.63 0.58%
ADIL 2026-03-30 07:01:211.80 1.62 1.16%
ADIL 2026-03-30 08:01:261.80 1.62 6.40%
ADIL 2026-03-30 09:02:071.75 1.66 1.74%
ADIL 2026-03-30 10:01:241.64 1.61 0.00%
ADIL 2026-03-30 11:01:201.77 1.75 6.98%
ADIL 2026-03-30 12:01:261.75 1.71 6.40%
ADIL 2026-03-30 13:01:231.72 1.70 4.65%
ADIL 2026-03-30 14:01:291.70 1.67 3.49%
ADIL 2026-03-30 15:01:271.74 1.71 4.07%
ADIL 2026-03-30 16:01:301.78 1.70 4.65%
ADIL 2026-03-30 17:01:341.78 1.65 1.83%
ADIL 2026-03-30 19:01:331.77 1.65 1.83%
ADIL 2026-03-30 20:01:370.00 0.00 1.83%
2026-03-31
ADIL 2026-03-31 04:02:031.80 1.65 1.83%
ADIL 2026-03-31 05:02:011.78 1.65 1.83%
ADIL 2026-03-31 06:01:271.79 1.65 -0.61%
ADIL 2026-03-31 07:01:251.80 1.65 -0.61%
ADIL 2026-03-31 08:01:261.79 1.65 -0.61%
ADIL 2026-03-31 10:01:241.82 1.75 7.32%
ADIL 2026-03-31 11:01:321.77 1.74 3.66%
ADIL 2026-03-31 12:01:351.77 1.71 3.05%
ADIL 2026-03-31 13:01:321.78 1.75 3.66%
ADIL 2026-03-31 14:01:371.79 1.75 3.66%
ADIL 2026-03-31 15:01:421.78 1.73 3.66%
ADIL 2026-03-31 16:01:501.93 1.73 5.49%
ADIL 2026-03-31 17:01:451.93 1.74 5.26%
ADIL 2026-03-31 19:01:402.00 1.80 5.26%
ADIL 2026-03-31 20:01:430.00 0.00 5.26%
2026-04-01
ADIL 2026-04-01 04:01:442.02 1.73 5.26%
ADIL 2026-04-01 05:01:482.02 1.74 5.26%
ADIL 2026-04-01 06:01:442.00 1.74 5.26%
ADIL 2026-04-01 07:01:431.86 1.74 5.26%
ADIL 2026-04-01 09:02:051.86 1.73 5.26%
ADIL 2026-04-01 10:01:541.78 1.73 -0.58%
ADIL 2026-04-01 11:01:341.78 1.73 -1.17%
ADIL 2026-04-01 12:01:511.78 1.73 -2.34%
ADIL 2026-04-01 13:01:271.78 1.75 -0.58%
ADIL 2026-04-01 14:01:261.76 1.73 -2.34%
ADIL 2026-04-01 15:01:291.76 1.75 -2.34%
ADIL 2026-04-01 16:01:392.14 1.72 -3.51%
ADIL 2026-04-01 17:01:341.96 1.70 -3.91%
ADIL 2026-04-01 18:01:261.72 1.70 -3.91%
ADIL 2026-04-01 19:01:271.95 1.70 -5.03%
ADIL 2026-04-01 20:01:340.00 0.00 -5.03%
2026-04-02
ADIL 2026-04-02 04:01:252.00 1.68 -3.35%
ADIL 2026-04-02 05:01:232.00 1.66 -3.35%
ADIL 2026-04-02 07:01:141.83 1.67 -3.35%
ADIL 2026-04-02 10:01:221.70 1.66 -2.23%
ADIL 2026-04-02 11:01:121.79 1.68 -1.68%
ADIL 2026-04-02 12:01:191.79 1.71 -0.56%
ADIL 2026-04-02 13:01:161.75 1.72 -0.56%
ADIL 2026-04-02 15:01:221.74 1.69 -1.68%
ADIL 2026-04-02 16:01:201.79 1.67 -2.23%
ADIL 2026-04-02 17:01:221.79 1.69 -2.31%
ADIL 2026-04-02 19:01:261.75 1.65 -3.47%
ADIL 2026-04-02 20:01:260.00 0.00 -3.47%
2026-04-06
ADIL 2026-04-06 04:01:241.99 1.81 -3.47%
ADIL 2026-04-06 05:01:151.89 1.81 9.25%
ADIL 2026-04-06 06:01:201.89 1.71 9.25%
ADIL 2026-04-06 07:01:461.81 1.73 8.09%
ADIL 2026-04-06 08:01:111.83 1.72 8.09%
ADIL 2026-04-06 09:01:191.98 1.75 4.05%
ADIL 2026-04-06 10:01:251.79 1.72 5.78%
ADIL 2026-04-06 11:01:221.77 1.76 5.20%
ADIL 2026-04-06 12:01:191.80 1.75 6.36%
ADIL 2026-04-06 13:01:241.77 1.72 4.62%
ADIL 2026-04-06 14:01:261.76 1.73 3.47%
ADIL 2026-04-06 15:01:181.77 1.73 4.05%
ADIL 2026-04-06 16:01:471.89 1.73 3.47%
ADIL 2026-04-06 17:01:251.89 1.73 3.55%
ADIL 2026-04-06 19:01:241.89 1.74 3.55%
ADIL 2026-04-06 20:01:350.00 0.00 3.55%
2026-04-07
ADIL 2026-04-07 04:01:221.85 1.74 3.55%
ADIL 2026-04-07 05:01:271.83 1.75 3.55%
ADIL 2026-04-07 06:01:241.81 1.75 3.55%
ADIL 2026-04-07 07:01:221.83 1.75 3.55%
ADIL 2026-04-07 08:01:381.77 1.73 0.00%
ADIL 2026-04-07 10:01:211.77 1.70 -1.18%
ADIL 2026-04-07 11:01:211.70 1.69 -2.96%
ADIL 2026-04-07 12:01:311.68 1.65 -4.73%
ADIL 2026-04-07 13:01:281.65 1.64 -5.33%
ADIL 2026-04-07 14:01:241.66 1.64 -5.33%
ADIL 2026-04-07 15:01:211.64 1.63 -5.92%
ADIL 2026-04-07 16:01:221.80 1.63 -5.92%
ADIL 2026-04-07 17:01:231.80 1.63 4.57%
ADIL 2026-04-07 18:01:141.79 1.64 4.57%
ADIL 2026-04-07 19:01:211.80 1.64 4.57%
ADIL 2026-04-07 20:01:260.00 0.00 4.57%
2026-04-08
ADIL 2026-04-08 04:01:261.72 1.67 4.57%
ADIL 2026-04-08 05:01:281.72 1.65 4.57%
ADIL 2026-04-08 06:01:271.72 1.67 2.29%
ADIL 2026-04-08 07:01:351.72 1.64 2.29%
ADIL 2026-04-08 08:01:281.78 1.65 5.14%
ADIL 2026-04-08 09:01:261.77 1.65 5.14%
ADIL 2026-04-08 10:01:351.71 1.61 8.57%
ADIL 2026-04-08 11:01:321.68 1.61 1.71%
ADIL 2026-04-08 12:01:221.68 1.66 2.29%
ADIL 2026-04-08 13:01:291.65 1.63 1.14%
ADIL 2026-04-08 14:01:261.67 1.63 1.71%
ADIL 2026-04-08 15:02:451.68 1.64 1.14%
ADIL 2026-04-08 16:01:291.73 1.64 1.14%
ADIL 2026-04-08 17:01:231.75 1.62 1.22%
ADIL 2026-04-08 18:01:271.74 1.65 1.22%
ADIL 2026-04-08 20:01:290.00 0.00 1.22%
2026-04-09
ADIL 2026-04-09 04:01:381.80 1.52 1.22%
ADIL 2026-04-09 05:01:251.79 1.52 1.22%
ADIL 2026-04-09 06:01:251.78 1.54 1.22%
ADIL 2026-04-09 07:01:331.68 1.56 1.22%
ADIL 2026-04-09 08:01:461.63 1.58 -1.22%
ADIL 2026-04-09 09:01:191.60 1.58 -1.83%
ADIL 2026-04-09 10:01:261.62 1.57 -1.83%
ADIL 2026-04-09 11:01:201.61 1.59 -2.44%
ADIL 2026-04-09 12:01:171.64 1.59 -2.44%
ADIL 2026-04-09 13:01:201.65 1.58 -1.83%
ADIL 2026-04-09 14:01:271.61 1.57 -2.44%
ADIL 2026-04-09 15:01:221.58 1.57 -3.66%
ADIL 2026-04-09 16:01:261.58 1.55 -3.05%
ADIL 2026-04-09 17:00:08
8-K Sec report https://www.sec.gov/Archives/edgar/data/1513525/000121390026042057/0001213900-26-042057-index.htm
8-K - ADIAL PHARMACEUTICALS, INC. (0001513525) (Filer)
ADIL 2026-04-09 17:01:251.66 1.55 -2.42%
ADIL 2026-04-09 18:01:291.64 1.55 -2.42%
ADIL 2026-04-09 19:01:531.64 1.56 -2.42%
ADIL 2026-04-09 20:01:370.00 0.00 -2.42%
2026-04-10
ADIL 2026-04-10 04:01:261.79 1.43 -2.42%
ADIL 2026-04-10 05:01:261.64 1.57 -2.42%
ADIL 2026-04-10 06:01:341.64 1.56 -2.42%
ADIL 2026-04-10 07:01:511.62 1.56 3.03%
ADIL 2026-04-10 08:01:261.59 1.56 2.42%
ADIL 2026-04-10 10:01:171.58 1.55 1.21%
ADIL 2026-04-10 11:01:191.56 1.55 0.00%
ADIL 2026-04-10 12:03:041.55 1.54 -0.61%
ADIL 2026-04-10 13:01:301.58 1.54 1.21%
ADIL 2026-04-10 14:01:281.58 1.55 1.21%
ADIL 2026-04-10 15:01:211.58 1.56 1.21%
ADIL 2026-04-10 16:01:281.58 1.55 1.21%
ADIL 2026-04-10 17:01:221.61 1.55 1.92%
ADIL 2026-04-10 20:01:380.00 0.00 1.92%
2026-04-13
ADIL 2026-04-13 04:01:251.62 1.11 1.92%
ADIL 2026-04-13 05:01:131.60 1.56 3.21%
ADIL 2026-04-13 08:01:141.60 1.56 0.00%
ADIL 2026-04-13 09:01:161.60 1.55 -0.64%
ADIL 2026-04-13 10:01:171.60 1.56 1.92%
ADIL 2026-04-13 11:01:161.64 1.60 3.85%
ADIL 2026-04-13 12:01:201.62 1.58 0.00%
ADIL 2026-04-13 13:01:241.60 1.57 0.00%
ADIL 2026-04-13 14:01:171.60 1.56 -0.64%
ADIL 2026-04-13 15:01:241.60 1.57 -0.64%
ADIL 2026-04-13 16:01:351.60 1.56 0.00%
ADIL 2026-04-13 17:01:281.60 1.54 0.00%
ADIL 2026-04-13 19:01:281.64 1.55 2.55%
ADIL 2026-04-13 20:01:540.00 0.00 2.55%
2026-04-14
ADIL 2026-04-14 04:01:191.74 1.24 2.55%
ADIL 2026-04-14 05:01:161.73 1.43 2.55%
ADIL 2026-04-14 06:01:261.64 1.43 2.55%
ADIL 2026-04-14 07:01:261.63 1.51 2.55%
ADIL 2026-04-14 08:01:291.59 1.51 2.55%
ADIL 2026-04-14 10:01:201.62 1.57 1.91%
ADIL 2026-04-14 11:01:321.60 1.58 1.91%
ADIL 2026-04-14 12:01:251.64 1.62 3.82%
ADIL 2026-04-14 13:01:331.64 1.62 4.46%
ADIL 2026-04-14 14:01:201.64 1.61 3.82%
ADIL 2026-04-14 15:01:211.63 1.58 3.18%
ADIL 2026-04-14 16:01:171.64 1.57 1.27%
ADIL 2026-04-14 17:01:181.64 1.60 1.27%
ADIL 2026-04-14 18:01:501.64 1.58 1.27%
ADIL 2026-04-14 20:01:360.00 0.00 1.27%


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.