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



2024-05-16

ADIL 2024-05-16 04:00:510.00 1.26 -0.69%
ADIL 2024-05-16 05:00:531.87 1.29 -0.69%
ADIL 2024-05-16 07:00:471.54 1.26 -0.69%
ADIL 2024-05-16 09:00:481.54 1.29 -0.69%
ADIL 2024-05-16 10:00:441.48 1.42 -1.39%
ADIL 2024-05-16 11:00:501.46 1.42 2.08%
ADIL 2024-05-16 12:00:501.44 1.42 2.08%
ADIL 2024-05-16 13:00:461.41 1.40 -1.39%
ADIL 2024-05-16 14:00:521.42 1.39 -1.39%
ADIL 2024-05-16 15:00:481.38 1.36 -4.86%
ADIL 2024-05-16 16:00:511.49 1.40 -0.69%
ADIL 2024-05-16 17:00:491.48 1.43 -0.70%
ADIL 2024-05-16 20:00:520.00 0.00 -0.70%
2024-05-17

ADIL 2024-05-17 05:00:521.88 1.42 -0.70%
ADIL 2024-05-17 06:00:521.88 1.18 0.70%
ADIL 2024-05-17 07:00:461.58 1.31 0.70%
ADIL 2024-05-17 08:00:451.58 1.26 0.70%
ADIL 2024-05-17 09:00:391.58 1.29 0.70%
ADIL 2024-05-17 10:00:461.50 1.48 4.23%
ADIL 2024-05-17 11:00:431.49 1.48 6.34%
ADIL 2024-05-17 12:00:491.50 1.48 5.63%
ADIL 2024-05-17 13:00:491.53 1.51 8.45%
ADIL 2024-05-17 14:00:551.53 1.50 8.45%
ADIL 2024-05-17 15:00:531.58 1.55 10.56%
ADIL 2024-05-17 16:00:491.57 1.50 9.86%
ADIL 2024-05-17 17:00:481.56 1.50 9.93%
ADIL 2024-05-17 18:00:481.55 1.52 9.93%
ADIL 2024-05-17 19:00:451.57 1.52 9.93%
ADIL 2024-05-17 20:00:490.00 0.00 9.93%
2024-05-20

ADIL 2024-05-20 04:00:471.81 0.00 9.93%
ADIL 2024-05-20 05:00:501.54 1.39 9.93%
ADIL 2024-05-20 09:00:491.60 1.39 -0.71%
ADIL 2024-05-20 10:00:461.57 1.53 0.00%
ADIL 2024-05-20 11:00:561.53 1.51 -2.13%
ADIL 2024-05-20 12:00:541.50 1.48 -4.96%
ADIL 2024-05-20 13:00:531.53 1.51 -2.13%
ADIL 2024-05-20 14:00:541.51 1.50 -2.84%
ADIL 2024-05-20 15:00:481.52 1.50 -2.84%
ADIL 2024-05-20 16:00:521.54 1.45 -3.55%
ADIL 2024-05-20 17:00:471.57 1.45 -3.23%
ADIL 2024-05-20 18:00:401.62 1.45 -3.23%
ADIL 2024-05-20 20:00:440.00 0.00 -3.23%
2024-05-21

ADIL 2024-05-21 04:00:473.02 0.00 -3.23%
ADIL 2024-05-21 05:00:491.62 1.34 -3.23%
ADIL 2024-05-21 10:00:501.49 1.48 -1.29%
ADIL 2024-05-21 11:00:491.47 1.45 -1.94%
ADIL 2024-05-21 12:00:511.43 1.40 -5.81%
ADIL 2024-05-21 13:00:531.44 1.42 -5.81%
ADIL 2024-05-21 14:00:541.46 1.43 -3.87%
ADIL 2024-05-21 15:00:571.42 1.40 -5.16%
ADIL 2024-05-21 16:00:511.48 1.38 -6.45%
ADIL 2024-05-21 17:00:531.48 1.37 -8.00%
ADIL 2024-05-21 18:00:491.60 1.37 -8.00%
ADIL 2024-05-21 20:00:570.00 0.00 -8.00%
2024-05-22

ADIL 2024-05-22 04:00:532.45 0.00 -8.00%
ADIL 2024-05-22 05:00:491.62 1.29 -8.00%
ADIL 2024-05-22 07:00:581.61 1.40 -8.00%
ADIL 2024-05-22 09:00:521.60 1.40 -8.00%
ADIL 2024-05-22 10:00:501.44 1.41 1.33%
ADIL 2024-05-22 11:00:571.45 1.42 2.00%
ADIL 2024-05-22 12:00:541.40 1.37 -1.33%
ADIL 2024-05-22 13:00:561.42 1.39 0.67%
ADIL 2024-05-22 14:00:461.40 1.39 0.00%
ADIL 2024-05-22 15:00:511.38 1.37 -1.33%
ADIL 2024-05-22 16:00:501.64 1.40 1.33%
ADIL 2024-05-22 17:00:431.60 1.40 1.43%
ADIL 2024-05-22 20:01:010.00 0.00 0.71%
2024-05-23

ADIL 2024-05-23 04:00:462.19 0.00 0.71%
ADIL 2024-05-23 05:00:561.62 1.20 0.71%
ADIL 2024-05-23 06:00:571.62 1.30 0.71%
ADIL 2024-05-23 07:00:541.42 1.30 0.71%
ADIL 2024-05-23 08:00:501.61 1.35 -5.00%
ADIL 2024-05-23 09:00:591.60 1.41 -1.43%
ADIL 2024-05-23 10:00:551.33 1.31 -8.57%
ADIL 2024-05-23 11:00:541.29 1.27 -11.43%
ADIL 2024-05-23 12:00:551.29 1.26 -10.00%
ADIL 2024-05-23 13:00:581.22 1.21 -14.29%
ADIL 2024-05-23 15:00:581.25 1.22 -13.57%
ADIL 2024-05-23 16:00:461.28 1.25 -12.14%
ADIL 2024-05-23 17:00:481.28 1.25 -11.97%
ADIL 2024-05-23 18:00:441.28 1.25 -10.56%
ADIL 2024-05-23 20:00:480.00 0.00 -11.97%
2024-05-24

ADIL 2024-05-24 05:00:491.38 1.25 -11.97%
ADIL 2024-05-24 10:01:011.32 1.28 4.23%
ADIL 2024-05-24 11:00:521.27 1.23 -0.70%
ADIL 2024-05-24 12:00:531.27 1.26 -0.70%
ADIL 2024-05-24 13:00:531.26 1.23 0.70%
ADIL 2024-05-24 14:00:541.26 1.24 0.00%
ADIL 2024-05-24 15:00:481.25 1.23 -2.11%
ADIL 2024-05-24 16:01:001.33 1.21 0.00%
ADIL 2024-05-24 17:00:581.29 1.20 6.40%
ADIL 2024-05-24 18:00:591.35 1.20 6.40%
ADIL 2024-05-24 19:00:551.45 1.20 6.40%
ADIL 2024-05-24 20:00:530.00 0.00 6.40%
2024-05-28

ADIL 2024-05-28 05:00:501.62 1.10 6.40%
ADIL 2024-05-28 07:00:471.48 1.10 6.40%
ADIL 2024-05-28 09:00:471.37 1.10 4.80%
ADIL 2024-05-28 10:00:451.30 1.28 4.00%
ADIL 2024-05-28 11:00:501.28 1.26 2.40%
ADIL 2024-05-28 12:00:501.27 1.24 0.00%
ADIL 2024-05-28 13:00:511.26 1.24 0.00%
ADIL 2024-05-28 14:00:451.22 1.21 -3.20%
ADIL 2024-05-28 15:00:461.26 1.24 -1.60%
ADIL 2024-05-28 16:00:461.27 1.20 -2.40%
ADIL 2024-05-28 18:00:551.32 1.17 -2.40%
ADIL 2024-05-28 20:00:500.00 0.00 -2.40%
2024-05-29

ADIL 2024-05-29 05:00:461.73 1.10 -2.40%
ADIL 2024-05-29 07:00:511.41 1.10 -2.40%
ADIL 2024-05-29 08:00:461.35 1.10 -2.40%
ADIL 2024-05-29 10:00:511.23 1.20 0.80%
ADIL 2024-05-29 11:00:471.22 1.20 0.80%
ADIL 2024-05-29 13:00:481.21 1.19 -0.80%
ADIL 2024-05-29 15:00:481.19 1.18 -2.40%
ADIL 2024-05-29 16:00:481.44 1.18 -1.60%
ADIL 2024-05-29 17:00:531.41 1.17 -4.10%
ADIL 2024-05-29 18:00:501.41 1.17 -3.28%
ADIL 2024-05-29 20:00:520.00 0.00 -3.28%
2024-05-30

ADIL 2024-05-30 05:00:531.41 1.03 -3.28%
ADIL 2024-05-30 07:00:461.41 1.07 -3.28%
ADIL 2024-05-30 08:00:501.20 1.07 -3.28%
ADIL 2024-05-30 10:00:491.30 1.22 8.20%
ADIL 2024-05-30 11:00:481.38 1.31 12.30%
ADIL 2024-05-30 12:00:481.38 1.35 13.93%
ADIL 2024-05-30 13:00:521.39 1.32 12.30%
ADIL 2024-05-30 14:00:511.40 1.35 13.93%
ADIL 2024-05-30 15:00:491.39 1.38 15.57%
ADIL 2024-05-30 16:00:551.53 1.41 20.49%
ADIL 2024-05-30 17:00:521.42 1.41 18.33%
ADIL 2024-05-30 18:00:501.42 1.41 17.50%
ADIL 2024-05-30 19:00:531.51 1.41 18.33%
ADIL 2024-05-30 20:00:500.00 0.00 17.50%
2024-05-31

ADIL 2024-05-31 05:00:441.57 1.25 17.50%
ADIL 2024-05-31 07:00:551.45 1.29 0.00%
ADIL 2024-05-31 08:00:461.57 1.27 0.00%
ADIL 2024-05-31 09:00:491.57 1.27 -5.00%
ADIL 2024-05-31 10:00:541.51 1.49 5.00%
ADIL 2024-05-31 11:00:561.44 1.43 -0.83%
ADIL 2024-05-31 12:01:011.46 1.43 0.00%
ADIL 2024-05-31 13:00:571.45 1.43 -0.83%
ADIL 2024-05-31 15:00:541.45 1.43 0.00%
ADIL 2024-05-31 16:00:531.48 1.41 0.00%
ADIL 2024-05-31 17:00:551.44 1.38 0.00%
ADIL 2024-05-31 18:00:511.44 1.27 0.00%
ADIL 2024-05-31 19:00:541.68 1.27 0.00%
ADIL 2024-05-31 20:00:540.00 0.00 0.00%
2024-06-03

ADIL 2024-06-03 05:00:521.57 1.10 0.00%
ADIL 2024-06-03 07:00:571.57 1.27 0.00%
ADIL 2024-06-03 09:00:511.57 1.28 -3.45%
ADIL 2024-06-03 10:00:571.40 1.35 -1.38%
ADIL 2024-06-03 11:00:491.41 1.36 -3.45%
ADIL 2024-06-03 12:00:471.32 1.28 -10.34%
ADIL 2024-06-03 13:00:551.33 1.31 -10.34%
ADIL 2024-06-03 14:00:531.32 1.28 -10.34%
ADIL 2024-06-03 15:00:521.33 1.28 -11.03%
ADIL 2024-06-03 16:00:521.42 1.30 -8.97%
ADIL 2024-06-03 17:00:501.42 1.30 -2.07%
ADIL 2024-06-03 20:00:540.00 0.00 -2.07%
2024-06-04

ADIL 2024-06-04 04:00:562.60 1.21 -2.07%
ADIL 2024-06-04 05:00:541.57 1.21 -2.07%
ADIL 2024-06-04 07:00:491.51 1.19 -2.07%
ADIL 2024-06-04 08:00:551.40 1.20 -2.07%
ADIL 2024-06-04 09:00:551.40 1.21 -2.07%
ADIL 2024-06-04 10:01:001.33 1.30 0.00%
ADIL 2024-06-04 11:00:561.38 1.33 2.07%
ADIL 2024-06-04 12:00:481.35 1.33 1.38%
ADIL 2024-06-04 16:00:501.36 1.30 3.45%
ADIL 2024-06-04 17:00:491.38 1.30 3.79%
ADIL 2024-06-04 18:00:521.54 1.30 4.55%
ADIL 2024-06-04 20:00:510.00 0.00 4.55%
2024-06-05

ADIL 2024-06-05 04:00:522.10 0.00 4.55%
ADIL 2024-06-05 05:00:551.36 1.11 4.55%
ADIL 2024-06-05 07:00:541.54 1.19 4.55%
ADIL 2024-06-05 08:00:561.41 1.31 4.55%
ADIL 2024-06-05 09:00:531.53 1.51 12.12%
ADIL 2024-06-05 10:00:461.28 1.27 -7.58%
ADIL 2024-06-05 11:00:521.23 1.22 -9.85%
ADIL 2024-06-05 12:01:031.29 1.28 -6.06%
ADIL 2024-06-05 13:00:511.30 1.27 -5.30%
ADIL 2024-06-05 14:00:531.34 1.30 -3.79%
ADIL 2024-06-05 15:01:021.33 1.32 -3.03%
ADIL 2024-06-05 16:00:551.35 1.25 -3.79%
ADIL 2024-06-05 17:00:521.35 1.28 -5.15%
ADIL 2024-06-05 18:00:581.35 1.25 -7.35%
ADIL 2024-06-05 20:00:540.00 0.00 -7.35%
2024-06-06

ADIL 2024-06-06 04:00:521.85 1.21 -7.35%
ADIL 2024-06-06 05:01:011.37 1.21 -7.35%
ADIL 2024-06-06 06:00:551.37 1.22 -7.35%
ADIL 2024-06-06 07:00:531.40 1.22 -7.35%
ADIL 2024-06-06 08:01:021.38 1.24 -4.41%
ADIL 2024-06-06 09:00:541.32 1.25 -4.41%
ADIL 2024-06-06 10:00:541.27 1.26 -2.94%
ADIL 2024-06-06 11:00:521.26 1.24 -4.41%
ADIL 2024-06-06 12:00:501.24 1.22 -5.15%
ADIL 2024-06-06 13:00:501.25 1.23 -4.41%
ADIL 2024-06-06 14:01:271.26 1.22 -4.41%
ADIL 2024-06-06 15:00:551.27 1.24 -4.41%
ADIL 2024-06-06 16:00:461.30 1.23 -3.68%
ADIL 2024-06-06 17:00:531.30 1.22 -3.82%
ADIL 2024-06-06 18:00:531.30 1.22 -6.87%
ADIL 2024-06-06 20:00:490.00 0.00 -6.87%
2024-06-07

ADIL 2024-06-07 05:00:561.42 1.06 -6.87%
ADIL 2024-06-07 06:00:451.45 1.06 -6.87%
ADIL 2024-06-07 07:00:521.32 1.10 -6.87%
ADIL 2024-06-07 08:00:491.32 1.12 -6.87%
ADIL 2024-06-07 09:00:511.32 1.15 -6.87%
ADIL 2024-06-07 10:01:031.20 1.18 -5.34%
ADIL 2024-06-07 11:00:571.22 1.20 -3.82%
ADIL 2024-06-07 12:00:571.23 1.20 -3.05%
ADIL 2024-06-07 13:00:481.23 1.20 -2.29%
ADIL 2024-06-07 14:00:521.24 1.23 -1.53%
ADIL 2024-06-07 15:00:551.23 1.22 -2.29%
ADIL 2024-06-07 16:00:561.25 1.18 -1.53%
ADIL 2024-06-07 17:00:571.25 1.18 -2.38%
ADIL 2024-06-07 20:00:530.00 0.00 -2.38%
2024-06-10

ADIL 2024-06-10 05:00:521.72 1.06 -2.38%
ADIL 2024-06-10 06:00:501.72 1.01 -2.38%
ADIL 2024-06-10 07:00:531.42 1.07 -2.38%
ADIL 2024-06-10 08:00:541.35 1.18 -2.38%
ADIL 2024-06-10 09:00:501.35 1.13 -2.38%
ADIL 2024-06-10 10:00:521.23 1.21 -2.38%
ADIL 2024-06-10 11:00:551.24 1.22 0.00%
ADIL 2024-06-10 12:00:571.27 1.25 1.59%
ADIL 2024-06-10 13:00:491.30 1.28 3.17%
ADIL 2024-06-10 14:00:521.32 1.29 6.35%
ADIL 2024-06-10 15:00:531.35 1.33 10.32%
ADIL 2024-06-10 16:00:461.35 1.26 5.56%
ADIL 2024-06-10 17:00:531.33 1.26 8.13%
ADIL 2024-06-10 18:00:441.37 1.17 8.13%
ADIL 2024-06-10 19:00:511.37 1.17 11.38%
ADIL 2024-06-10 20:00:520.00 0.00 11.38%
2024-06-11

ADIL 2024-06-11 05:00:531.41 1.12 11.38%
ADIL 2024-06-11 08:00:561.41 1.22 11.38%
ADIL 2024-06-11 10:00:501.27 1.23 -4.88%
ADIL 2024-06-11 11:00:511.29 1.24 -3.25%
ADIL 2024-06-11 12:00:521.30 1.27 -1.63%
ADIL 2024-06-11 14:00:531.34 1.31 1.63%
ADIL 2024-06-11 15:00:541.36 1.35 3.25%
ADIL 2024-06-11 16:00:581.35 1.29 2.44%
ADIL 2024-06-11 17:00:561.35 1.22 2.29%
ADIL 2024-06-11 18:00:521.35 1.29 2.29%
ADIL 2024-06-11 20:00:510.00 0.00 2.29%
2024-06-12

ADIL 2024-06-12 04:00:541.75 0.00 2.29%
ADIL 2024-06-12 05:00:471.50 1.01 2.29%
ADIL 2024-06-12 07:00:501.47 1.12 2.29%
ADIL 2024-06-12 08:01:001.47 1.23 0.76%
ADIL 2024-06-12 10:00:461.34 1.33 0.76%
ADIL 2024-06-12 11:00:501.31 1.29 -3.05%
ADIL 2024-06-12 12:00:521.31 1.29 -3.82%
ADIL 2024-06-12 13:00:501.32 1.28 -3.82%
ADIL 2024-06-12 14:00:501.31 1.28 -3.82%
ADIL 2024-06-12 16:00:501.35 1.26 -5.34%
ADIL 2024-06-12 17:00:471.35 1.26 -5.22%
ADIL 2024-06-12 18:00:481.35 1.23 -5.22%
ADIL 2024-06-12 20:00:500.00 0.00 -5.22%
2024-06-13

ADIL 2024-06-13 05:00:541.50 1.18 -5.22%
ADIL 2024-06-13 07:00:481.47 1.18 -5.22%
ADIL 2024-06-13 09:00:511.46 1.18 -5.22%
ADIL 2024-06-13 10:00:521.31 1.29 0.00%
ADIL 2024-06-13 11:00:561.32 1.26 0.00%
ADIL 2024-06-13 12:00:561.28 1.26 -0.75%
ADIL 2024-06-13 13:00:501.30 1.25 0.00%
ADIL 2024-06-13 14:00:481.30 1.27 0.00%
ADIL 2024-06-13 15:00:471.33 1.28 0.00%
ADIL 2024-06-13 16:00:531.30 1.26 0.00%
ADIL 2024-06-13 17:00:531.34 1.25 1.56%
ADIL 2024-06-13 18:00:451.34 1.18 1.56%
ADIL 2024-06-13 19:00:501.32 1.18 1.56%
ADIL 2024-06-13 20:00:540.00 0.00 1.56%
2024-06-14

ADIL 2024-06-14 05:00:551.47 1.29 1.56%
ADIL 2024-06-14 07:00:531.44 1.15 1.56%
ADIL 2024-06-14 08:00:561.44 1.18 1.56%
ADIL 2024-06-14 09:00:541.33 1.15 1.56%
ADIL 2024-06-14 10:00:551.39 1.34 5.47%
ADIL 2024-06-14 11:00:501.34 1.33 3.91%
ADIL 2024-06-14 12:00:541.33 1.31 3.91%
ADIL 2024-06-14 13:00:521.33 1.30 3.91%
ADIL 2024-06-14 14:00:501.33 1.31 3.91%
ADIL 2024-06-14 15:00:491.34 1.31 3.91%
ADIL 2024-06-14 16:00:501.34 1.28 0.78%
ADIL 2024-06-14 17:00:541.34 1.18 0.78%
ADIL 2024-06-14 18:00:551.35 1.18 0.78%
ADIL 2024-06-14 20:00:500.00 0.00 0.78%


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.