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



2024-02-27

ADIL 2024-02-27 15:00:380.86 0.82 2.41%
ADIL 2024-02-27 16:00:340.89 0.83 1.20%
ADIL 2024-02-27 17:00:400.90 0.83 3.61%
ADIL 2024-02-27 20:00:400.92 0.83 1.20%
ADIL 2024-02-27 21:00:430.00 0.00 1.20%
2024-02-28

ADIL 2024-02-28 06:00:430.92 0.80 1.20%
ADIL 2024-02-28 07:00:410.95 0.80 1.20%
ADIL 2024-02-28 08:00:390.95 0.80 -4.82%
ADIL 2024-02-28 11:00:401.85 1.82 118.07%
ADIL 2024-02-28 12:00:402.48 2.45 195.18%
ADIL 2024-02-28 13:00:382.27 2.24 171.08%
ADIL 2024-02-28 14:00:411.96 1.92 130.12%
ADIL 2024-02-28 15:00:401.99 1.97 136.14%
ADIL 2024-02-28 16:00:381.87 1.86 124.10%
ADIL 2024-02-28 17:00:411.65 1.54 90.36%
ADIL 2024-02-28 18:00:371.62 1.49 77.65%
ADIL 2024-02-28 19:00:421.55 1.49 75.29%
ADIL 2024-02-28 20:00:371.78 1.46 94.12%
ADIL 2024-02-28 21:00:500.00 0.00 91.76%
2024-02-29

ADIL 2024-02-29 05:00:361.56 1.52 -10.59%
ADIL 2024-02-29 06:00:411.56 1.48 -16.47%
ADIL 2024-02-29 07:00:381.42 1.40 -25.88%
ADIL 2024-02-29 08:00:411.48 1.41 -22.35%
ADIL 2024-02-29 09:00:411.53 1.48 -16.47%
ADIL 2024-02-29 10:00:411.53 1.48 -14.12%
ADIL 2024-02-29 11:00:441.90 1.88 31.76%
ADIL 2024-02-29 12:00:452.14 2.10 60.00%
ADIL 2024-02-29 13:00:402.04 1.97 42.35%
ADIL 2024-02-29 14:00:422.03 2.00 47.06%
ADIL 2024-02-29 15:00:421.99 1.96 43.53%
ADIL 2024-02-29 16:00:451.99 1.97 41.18%
ADIL 2024-02-29 17:00:392.02 2.00 47.06%
ADIL 2024-02-29 18:00:352.18 2.01 25.31%
ADIL 2024-02-29 19:00:422.18 2.07 32.10%
ADIL 2024-02-29 20:00:362.14 2.04 32.10%
ADIL 2024-02-29 21:00:570.00 0.00 -2.47%
2024-03-01

ADIL 2024-03-01 05:00:432.06 1.70 -2.47%
ADIL 2024-03-01 06:00:421.95 1.84 -11.11%
ADIL 2024-03-01 07:00:381.93 1.85 -11.73%
ADIL 2024-03-01 08:00:411.97 1.87 -5.56%
ADIL 2024-03-01 09:00:433.89 3.86 112.96%
ADIL 2024-03-01 10:00:413.20 3.19 70.99%
ADIL 2024-03-01 11:00:413.37 3.34 82.10%
ADIL 2024-03-01 12:00:443.30 3.27 76.54%
ADIL 2024-03-01 13:00:443.18 3.14 69.14%
ADIL 2024-03-01 14:00:433.14 3.10 66.67%
ADIL 2024-03-01 15:00:453.33 3.30 78.40%
ADIL 2024-03-01 16:00:412.79 2.76 45.68%
ADIL 2024-03-01 17:00:443.25 3.16 69.14%
ADIL 2024-03-01 18:00:413.10 3.05 50.49%
ADIL 2024-03-01 19:00:413.18 3.15 56.37%
ADIL 2024-03-01 20:00:343.18 2.90 44.61%
ADIL 2024-03-01 21:00:552.77 2.69 35.78%
2024-03-04

ADIL 2024-03-04 00:00:520.00 0.00 -19.61%
ADIL 2024-03-04 05:00:413.03 2.87 -19.61%
ADIL 2024-03-04 06:00:462.53 2.50 -37.25%
ADIL 2024-03-04 07:00:362.76 2.50 -35.29%
ADIL 2024-03-04 08:00:412.72 2.54 -30.88%
ADIL 2024-03-04 09:00:402.84 2.75 -22.55%
ADIL 2024-03-04 10:00:433.05 3.00 -11.76%
ADIL 2024-03-04 11:00:403.11 3.02 -7.35%
ADIL 2024-03-04 12:00:443.07 3.06 -9.80%
ADIL 2024-03-04 13:00:413.14 3.05 -6.37%
ADIL 2024-03-04 14:00:413.15 3.08 -6.37%
ADIL 2024-03-04 15:00:443.01 2.95 -13.73%
ADIL 2024-03-04 16:00:382.94 2.91 -15.69%
ADIL 2024-03-04 17:00:452.85 2.70 -25.00%
ADIL 2024-03-04 18:00:402.80 2.67 -17.48%
ADIL 2024-03-04 19:00:382.75 2.67 -17.79%
ADIL 2024-03-04 20:00:402.75 2.71 -17.79%
ADIL 2024-03-04 21:00:490.00 0.00 -16.56%
2024-03-05

ADIL 2024-03-05 05:00:392.64 2.46 -3.37%
ADIL 2024-03-05 06:00:412.69 2.50 -2.15%
ADIL 2024-03-05 07:00:402.68 2.64 -2.15%
ADIL 2024-03-05 08:00:372.75 2.60 -2.15%
ADIL 2024-03-05 09:00:413.12 2.79 1.23%
ADIL 2024-03-05 10:00:482.95 2.87 6.13%
ADIL 2024-03-05 11:00:412.42 2.35 -11.04%
ADIL 2024-03-05 12:00:412.39 2.37 -11.35%
ADIL 2024-03-05 13:00:392.94 2.88 5.21%
ADIL 2024-03-05 14:00:422.81 2.75 1.53%
ADIL 2024-03-05 15:00:422.85 2.77 2.45%
ADIL 2024-03-05 16:00:382.80 2.66 -1.53%
ADIL 2024-03-05 17:00:392.89 2.74 1.23%
ADIL 2024-03-05 18:00:362.79 2.65 1.45%
ADIL 2024-03-05 19:00:402.79 2.66 1.45%
ADIL 2024-03-05 21:00:500.00 0.00 1.45%
2024-03-06

ADIL 2024-03-06 05:00:382.82 2.31 1.45%
ADIL 2024-03-06 06:00:432.81 2.57 -2.91%
ADIL 2024-03-06 07:00:392.68 2.57 -4.36%
ADIL 2024-03-06 08:00:482.72 2.54 -7.64%
ADIL 2024-03-06 09:00:382.82 2.65 -5.09%
ADIL 2024-03-06 10:00:382.61 2.60 -6.91%
ADIL 2024-03-06 11:00:402.38 2.35 -16.00%
ADIL 2024-03-06 12:00:442.40 2.35 -15.27%
ADIL 2024-03-06 13:00:362.39 2.34 -14.55%
ADIL 2024-03-06 14:01:082.35 2.32 -16.73%
ADIL 2024-03-06 16:00:372.33 2.31 -17.45%
ADIL 2024-03-06 17:00:412.17 2.11 -23.27%
ADIL 2024-03-06 17:21:12
8-K Sec report https://www.sec.gov/Archives/edgar/data/1513525/000121390024020440/0001213900-24-020440-index.htm
8-K - ADIAL PHARMACEUTICALS, INC. (0001513525) (Filer)
ADIL 2024-03-06 18:00:432.17 2.12 -24.37%
ADIL 2024-03-06 19:00:452.17 1.97 -25.45%
ADIL 2024-03-06 21:00:540.00 0.00 -25.45%
ADIL 2024-03-06 22:00:532.17 1.97 -25.45%
2024-03-07

ADIL 2024-03-07 06:00:382.45 1.99 -25.45%
ADIL 2024-03-07 07:00:392.45 2.13 0.00%
ADIL 2024-03-07 08:00:422.32 2.14 0.72%
ADIL 2024-03-07 09:00:462.22 2.13 3.23%
ADIL 2024-03-07 10:00:422.21 2.16 2.51%
ADIL 2024-03-07 11:00:392.09 2.02 -3.58%
ADIL 2024-03-07 12:00:462.22 2.17 2.15%
ADIL 2024-03-07 13:00:402.14 2.12 0.36%
ADIL 2024-03-07 14:00:422.27 2.19 5.02%
ADIL 2024-03-07 15:00:442.23 2.13 1.79%
ADIL 2024-03-07 16:00:422.14 2.11 0.00%
ADIL 2024-03-07 17:00:452.16 2.05 -0.36%
ADIL 2024-03-07 18:00:392.26 2.05 -2.35%
ADIL 2024-03-07 21:00:490.00 0.00 -2.35%
2024-03-08

ADIL 2024-03-08 05:00:432.19 1.35 -2.35%
ADIL 2024-03-08 06:00:432.12 2.06 -2.35%
ADIL 2024-03-08 07:00:402.19 2.05 -2.82%
ADIL 2024-03-08 08:00:342.30 2.05 -2.82%
ADIL 2024-03-08 09:00:372.24 2.06 -2.82%
ADIL 2024-03-08 10:00:452.16 2.06 2.35%
ADIL 2024-03-08 11:00:442.15 2.11 1.41%
ADIL 2024-03-08 12:00:402.07 2.02 -5.16%
ADIL 2024-03-08 13:00:422.14 2.00 -1.88%
ADIL 2024-03-08 14:00:382.10 2.03 -3.76%
ADIL 2024-03-08 15:00:422.14 2.07 -2.35%
ADIL 2024-03-08 16:00:462.10 2.06 -2.35%
ADIL 2024-03-08 17:00:462.14 1.99 -2.82%
ADIL 2024-03-08 18:00:402.12 1.97 -2.83%
ADIL 2024-03-08 20:00:382.12 1.99 -2.83%
ADIL 2024-03-08 21:00:430.00 0.00 -6.13%
ADIL 2024-03-08 22:00:472.07 1.99 -2.83%
2024-03-11

ADIL 2024-03-11 00:01:000.00 0.00 -6.13%
ADIL 2024-03-11 04:00:362.30 1.97 -6.13%
ADIL 2024-03-11 05:00:402.12 1.98 -6.13%
ADIL 2024-03-11 07:00:422.06 2.05 0.00%
ADIL 2024-03-11 09:00:432.06 2.03 -1.42%
ADIL 2024-03-11 10:00:422.14 2.08 2.83%
ADIL 2024-03-11 11:00:402.15 2.08 1.89%
ADIL 2024-03-11 12:00:422.18 2.13 4.25%
ADIL 2024-03-11 13:00:452.16 2.07 0.47%
ADIL 2024-03-11 14:00:422.10 2.00 0.00%
ADIL 2024-03-11 15:00:412.07 2.00 -2.83%
ADIL 2024-03-11 16:00:402.07 1.97 -2.83%
ADIL 2024-03-11 17:00:352.20 1.99 -2.91%
ADIL 2024-03-11 19:00:372.20 2.00 -2.91%
ADIL 2024-03-11 20:00:390.00 0.00 -2.91%
2024-03-12

ADIL 2024-03-12 04:00:372.30 0.00 -2.91%
ADIL 2024-03-12 05:00:382.30 2.00 -2.91%
ADIL 2024-03-12 06:00:412.28 2.00 0.00%
ADIL 2024-03-12 08:00:412.28 2.06 0.00%
ADIL 2024-03-12 09:00:392.18 2.02 2.91%
ADIL 2024-03-12 10:00:422.03 1.99 -0.49%
ADIL 2024-03-12 11:00:441.98 1.97 -1.46%
ADIL 2024-03-12 12:00:391.94 1.90 -3.88%
ADIL 2024-03-12 13:00:421.94 1.91 -4.37%
ADIL 2024-03-12 15:00:451.91 1.87 -4.85%
ADIL 2024-03-12 16:00:402.00 1.89 -4.85%
ADIL 2024-03-12 17:00:381.96 1.89 -5.00%
ADIL 2024-03-12 19:00:482.00 1.89 -5.00%
ADIL 2024-03-12 20:00:420.00 0.00 -5.00%
2024-03-13

ADIL 2024-03-13 04:00:362.10 0.00 -5.00%
ADIL 2024-03-13 05:00:432.10 1.88 -5.00%
ADIL 2024-03-13 07:00:411.90 1.88 -0.50%
ADIL 2024-03-13 10:00:421.91 1.82 -3.50%
ADIL 2024-03-13 11:00:431.79 1.75 -6.00%
ADIL 2024-03-13 12:00:401.77 1.74 -8.00%
ADIL 2024-03-13 13:00:421.78 1.75 -9.00%
ADIL 2024-03-13 14:00:471.79 1.74 -7.50%
ADIL 2024-03-13 16:00:371.75 1.74 -7.50%
ADIL 2024-03-13 17:00:401.81 1.72 -7.89%
ADIL 2024-03-13 20:00:390.00 0.00 -7.89%
2024-03-14

ADIL 2024-03-14 05:00:452.17 1.75 -7.89%
ADIL 2024-03-14 06:00:391.96 1.79 -7.89%
ADIL 2024-03-14 07:00:381.88 1.76 0.53%
ADIL 2024-03-14 09:00:361.85 1.76 0.53%
ADIL 2024-03-14 10:00:421.81 1.77 2.63%
ADIL 2024-03-14 11:00:461.90 1.85 5.79%
ADIL 2024-03-14 12:00:411.93 1.90 8.42%
ADIL 2024-03-14 13:00:431.90 1.80 2.63%
ADIL 2024-03-14 14:00:421.84 1.79 2.63%
ADIL 2024-03-14 15:00:441.80 1.79 2.63%
ADIL 2024-03-14 16:00:401.74 1.66 -0.53%
ADIL 2024-03-14 17:00:411.76 1.63 -1.14%
ADIL 2024-03-14 20:00:360.00 0.00 -1.14%
2024-03-15

ADIL 2024-03-15 04:00:432.12 1.54 -1.14%
ADIL 2024-03-15 05:00:432.04 1.87 7.43%
ADIL 2024-03-15 06:00:401.93 1.81 4.00%
ADIL 2024-03-15 07:00:401.89 1.80 2.86%
ADIL 2024-03-15 08:00:381.90 1.79 7.43%
ADIL 2024-03-15 09:00:381.89 1.76 1.14%
ADIL 2024-03-15 10:00:411.73 1.66 -4.57%
ADIL 2024-03-15 11:00:411.68 1.65 -3.43%
ADIL 2024-03-15 12:00:391.63 1.56 -8.00%
ADIL 2024-03-15 13:00:411.65 1.60 -5.71%
ADIL 2024-03-15 14:00:441.57 1.53 -12.00%
ADIL 2024-03-15 15:00:461.64 1.61 -6.86%
ADIL 2024-03-15 16:00:381.70 1.55 -9.14%
ADIL 2024-03-15 17:00:451.70 1.54 -9.20%
ADIL 2024-03-15 18:00:361.77 1.59 -9.20%
ADIL 2024-03-15 19:00:441.77 1.58 -9.20%
ADIL 2024-03-15 20:00:410.00 0.00 -9.20%
2024-03-18

ADIL 2024-03-18 04:00:420.00 1.31 -9.20%
ADIL 2024-03-18 05:00:431.64 1.31 -9.20%
ADIL 2024-03-18 08:00:404.50 1.31 -9.20%
ADIL 2024-03-18 09:00:381.99 1.31 -9.20%
ADIL 2024-03-18 10:01:191.63 1.61 2.30%
ADIL 2024-03-18 11:00:391.74 1.69 9.20%
ADIL 2024-03-18 12:00:391.72 1.69 5.75%
ADIL 2024-03-18 13:00:391.72 1.68 6.90%
ADIL 2024-03-18 14:00:431.65 1.63 2.87%
ADIL 2024-03-18 15:00:441.60 1.59 0.57%
ADIL 2024-03-18 16:00:421.66 1.60 2.87%
ADIL 2024-03-18 17:00:411.66 1.60 3.16%
ADIL 2024-03-18 18:00:351.75 1.60 3.16%
ADIL 2024-03-18 19:00:451.70 1.60 3.16%
ADIL 2024-03-18 20:00:400.00 0.00 3.16%
2024-03-19

ADIL 2024-03-19 05:00:391.66 1.60 3.16%
ADIL 2024-03-19 08:00:451.66 1.62 3.16%
ADIL 2024-03-19 09:00:431.80 1.62 4.43%
ADIL 2024-03-19 10:00:431.68 1.62 1.90%
ADIL 2024-03-19 11:00:391.62 1.57 -2.53%
ADIL 2024-03-19 12:00:441.60 1.58 -3.16%
ADIL 2024-03-19 13:00:431.66 1.60 -0.63%
ADIL 2024-03-19 14:00:471.64 1.60 -0.63%
ADIL 2024-03-19 15:00:441.66 1.59 1.90%
ADIL 2024-03-19 16:00:421.75 1.59 1.90%
ADIL 2024-03-19 17:00:391.85 1.55 -1.23%
ADIL 2024-03-19 19:00:341.84 1.55 -1.23%
ADIL 2024-03-19 20:00:390.00 0.00 -1.23%
2024-03-20

ADIL 2024-03-20 05:00:401.84 1.64 -1.23%
ADIL 2024-03-20 09:00:401.76 1.68 6.75%
ADIL 2024-03-20 10:00:441.69 1.62 -1.84%
ADIL 2024-03-20 11:00:391.69 1.62 -0.61%
ADIL 2024-03-20 12:00:421.78 1.75 7.36%
ADIL 2024-03-20 13:00:441.77 1.75 6.13%
ADIL 2024-03-20 14:00:441.77 1.75 6.75%
ADIL 2024-03-20 15:00:441.78 1.74 6.13%
ADIL 2024-03-20 16:00:451.77 1.71 6.13%
ADIL 2024-03-20 17:00:351.77 1.71 6.06%
ADIL 2024-03-20 18:00:381.82 1.71 7.27%
ADIL 2024-03-20 20:00:370.00 0.00 7.27%
2024-03-21

ADIL 2024-03-21 04:00:422.13 1.67 7.27%
ADIL 2024-03-21 05:00:471.79 1.67 7.27%
ADIL 2024-03-21 07:00:481.75 1.68 7.27%
ADIL 2024-03-21 08:00:421.79 1.68 1.21%
ADIL 2024-03-21 09:00:401.77 1.68 1.21%
ADIL 2024-03-21 10:00:431.75 1.69 -1.82%
ADIL 2024-03-21 11:00:431.74 1.71 -3.03%
ADIL 2024-03-21 12:00:481.79 1.75 0.61%
ADIL 2024-03-21 13:00:421.75 1.72 -1.21%
ADIL 2024-03-21 14:00:401.73 1.71 -1.82%
ADIL 2024-03-21 15:00:471.75 1.72 -1.21%
ADIL 2024-03-21 16:00:391.74 1.66 -2.42%
ADIL 2024-03-21 17:00:411.74 1.66 -2.29%
ADIL 2024-03-21 20:00:410.00 0.00 4.00%
2024-03-22

ADIL 2024-03-22 04:00:420.00 1.50 4.00%
ADIL 2024-03-22 05:00:401.82 1.72 4.00%
ADIL 2024-03-22 07:00:391.78 1.72 4.00%
ADIL 2024-03-22 08:00:391.82 1.72 2.29%
ADIL 2024-03-22 09:00:391.82 1.70 1.14%
ADIL 2024-03-22 10:00:411.84 1.80 5.14%
ADIL 2024-03-22 11:00:411.79 1.76 5.71%
ADIL 2024-03-22 12:00:431.88 1.82 9.71%
ADIL 2024-03-22 13:00:411.90 1.88 10.86%
ADIL 2024-03-22 14:00:391.97 1.93 14.29%
ADIL 2024-03-22 15:00:442.02 2.00 16.57%
ADIL 2024-03-22 16:00:382.03 1.65 -0.57%
ADIL 2024-03-22 17:00:401.95 1.70 -0.58%
ADIL 2024-03-22 18:00:381.75 1.73 1.17%
ADIL 2024-03-22 19:00:381.75 1.70 1.17%
ADIL 2024-03-22 20:00:400.00 0.00 1.17%
2024-03-25

ADIL 2024-03-25 04:00:423.10 0.00 1.17%
ADIL 2024-03-25 05:00:452.01 1.53 1.17%
ADIL 2024-03-25 06:00:451.80 1.67 4.68%
ADIL 2024-03-25 07:00:431.72 1.71 0.58%
ADIL 2024-03-25 08:00:391.79 1.67 -2.34%
ADIL 2024-03-25 09:00:411.84 1.66 -2.92%
ADIL 2024-03-25 10:00:441.57 1.54 -6.43%
ADIL 2024-03-25 11:00:421.65 1.62 -2.92%
ADIL 2024-03-25 12:00:461.60 1.57 -5.85%
ADIL 2024-03-25 13:00:451.57 1.55 -8.77%
ADIL 2024-03-25 14:00:411.44 1.39 -16.37%
ADIL 2024-03-25 15:00:451.34 1.32 -22.22%
ADIL 2024-03-25 16:00:401.40 1.29 -20.47%
ADIL 2024-03-25 17:00:401.40 1.35 -20.59%
ADIL 2024-03-25 18:00:361.40 1.29 -20.59%
ADIL 2024-03-25 19:00:411.40 1.25 -20.59%
ADIL 2024-03-25 20:00:370.00 0.00 -20.59%
2024-03-26

ADIL 2024-03-26 04:00:422.00 0.00 -20.59%
ADIL 2024-03-26 05:00:371.94 1.35 -20.59%
ADIL 2024-03-26 06:00:461.68 1.35 -20.59%
ADIL 2024-03-26 07:00:441.51 1.38 2.35%
ADIL 2024-03-26 08:00:381.50 1.37 1.76%
ADIL 2024-03-26 09:00:391.44 1.35 0.59%
ADIL 2024-03-26 10:00:431.44 1.37 4.12%
ADIL 2024-03-26 11:00:411.41 1.38 2.94%
ADIL 2024-03-26 12:00:391.40 1.38 2.35%
ADIL 2024-03-26 13:00:411.41 1.35 0.59%
ADIL 2024-03-26 14:00:421.38 1.37 0.59%
ADIL 2024-03-26 15:00:361.37 1.35 1.18%
ADIL 2024-03-26 16:00:381.49 1.35 1.18%
ADIL 2024-03-26 17:00:311.40 1.35 1.48%
ADIL 2024-03-26 20:00:240.00 0.00 1.48%
2024-03-27

ADIL 2024-03-27 04:00:402.00 0.00 1.48%
ADIL 2024-03-27 05:00:401.57 1.35 1.48%
ADIL 2024-03-27 06:00:451.40 1.35 1.48%
ADIL 2024-03-27 08:00:471.55 1.35 1.48%
ADIL 2024-03-27 09:00:421.55 1.37 1.48%
ADIL 2024-03-27 10:00:441.37 1.36 -0.74%
ADIL 2024-03-27 11:00:421.35 1.31 -2.96%
ADIL 2024-03-27 12:00:441.37 1.33 -0.74%
ADIL 2024-03-27 13:00:451.42 1.36 0.74%
ADIL 2024-03-27 14:00:411.44 1.39 3.70%
ADIL 2024-03-27 15:00:381.44 1.40 2.22%
ADIL 2024-03-27 16:00:391.43 1.35 2.22%
ADIL 2024-03-27 17:00:411.43 1.35 -0.73%
ADIL 2024-03-27 20:00:360.00 0.00 -0.73%
2024-03-28

ADIL 2024-03-28 05:00:441.51 1.38 -0.73%
ADIL 2024-03-28 06:00:421.51 1.32 -5.11%
ADIL 2024-03-28 07:00:411.51 1.34 -5.11%
ADIL 2024-03-28 08:00:371.61 1.39 -1.46%
ADIL 2024-03-28 09:00:401.57 1.39 -1.46%
ADIL 2024-03-28 10:00:321.43 1.41 1.46%
ADIL 2024-03-28 11:00:451.42 1.39 0.00%
ADIL 2024-03-28 12:00:451.39 1.35 -2.92%
ADIL 2024-03-28 13:00:401.40 1.34 -3.65%
ADIL 2024-03-28 14:00:371.36 1.34 -4.38%


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.