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



2024-06-27
ADIL 2024-06-27 07:00:471.24 1.01 -7.02%
ADIL 2024-06-27 08:00:491.24 1.06 -7.02%
ADIL 2024-06-27 09:00:471.24 1.01 -7.02%
ADIL 2024-06-27 10:00:461.14 1.11 2.63%
ADIL 2024-06-27 11:00:521.15 1.11 3.51%
ADIL 2024-06-27 12:00:461.14 1.11 2.63%
ADIL 2024-06-27 13:00:511.15 1.12 3.51%
ADIL 2024-06-27 14:00:541.14 1.10 3.51%
ADIL 2024-06-27 15:00:501.15 1.10 3.51%
ADIL 2024-06-27 16:00:491.13 1.12 2.63%
ADIL 2024-06-27 17:00:521.17 1.09 2.73%
ADIL 2024-06-27 18:00:511.27 1.08 2.73%
ADIL 2024-06-27 20:00:450.00 0.00 2.73%
2024-06-28
ADIL 2024-06-28 04:00:532.60 1.08 2.73%
ADIL 2024-06-28 05:00:521.28 1.08 2.73%
ADIL 2024-06-28 07:00:511.28 0.99 2.73%
ADIL 2024-06-28 08:00:501.16 1.08 2.73%
ADIL 2024-06-28 09:00:491.20 1.08 2.73%
ADIL 2024-06-28 10:00:531.15 1.12 0.00%
ADIL 2024-06-28 11:00:501.14 1.12 0.00%
ADIL 2024-06-28 12:00:561.14 1.11 0.91%
ADIL 2024-06-28 13:00:521.15 1.13 0.00%
ADIL 2024-06-28 14:00:501.15 1.12 0.00%
ADIL 2024-06-28 15:00:531.15 1.13 0.91%
ADIL 2024-06-28 16:00:521.19 1.13 2.73%
ADIL 2024-06-28 17:00:531.19 1.13 2.65%
ADIL 2024-06-28 18:00:501.19 1.10 2.65%
ADIL 2024-06-28 20:00:540.00 0.00 2.65%
2024-07-01
ADIL 2024-07-01 05:00:561.24 1.01 2.65%
ADIL 2024-07-01 06:00:551.24 1.10 2.65%
ADIL 2024-07-01 07:00:571.27 1.10 2.65%
ADIL 2024-07-01 08:00:551.24 1.10 2.65%
ADIL 2024-07-01 09:00:511.15 1.10 2.65%
ADIL 2024-07-01 10:00:491.15 1.13 -1.77%
ADIL 2024-07-01 11:00:521.15 1.12 -0.88%
ADIL 2024-07-01 12:00:511.12 1.10 -3.54%
ADIL 2024-07-01 14:00:531.13 1.10 -2.65%
ADIL 2024-07-01 15:00:501.10 1.09 -5.31%
ADIL 2024-07-01 16:00:521.10 1.08 -5.31%
ADIL 2024-07-01 17:00:451.22 1.07 -5.22%
ADIL 2024-07-01 18:00:521.26 1.07 -5.22%
ADIL 2024-07-01 19:00:481.26 1.00 -5.22%
ADIL 2024-07-01 20:00:500.00 0.00 -5.22%
2024-07-02
ADIL 2024-07-02 05:00:551.27 0.94 -5.22%
ADIL 2024-07-02 07:00:551.27 1.00 -5.22%
ADIL 2024-07-02 08:00:571.17 1.00 -5.22%
ADIL 2024-07-02 10:00:551.09 1.05 -2.61%
ADIL 2024-07-02 11:00:511.05 1.03 -6.09%
ADIL 2024-07-02 12:00:531.06 1.04 -6.09%
ADIL 2024-07-02 13:00:531.07 1.04 -1.74%
ADIL 2024-07-02 14:00:521.06 1.04 -4.35%
ADIL 2024-07-02 15:00:461.03 1.01 -5.22%
ADIL 2024-07-02 16:00:541.09 1.01 -4.35%
ADIL 2024-07-02 17:00:541.09 1.01 -4.59%
ADIL 2024-07-02 18:00:541.20 1.01 -4.59%
ADIL 2024-07-02 20:00:560.00 0.00 -4.59%
2024-07-03
ADIL 2024-07-03 10:00:501.06 1.04 0.00%
ADIL 2024-07-03 11:00:511.05 1.04 0.00%
ADIL 2024-07-03 12:00:541.06 1.04 0.92%
ADIL 2024-07-03 13:00:531.06 1.02 0.92%
ADIL 2024-07-03 14:00:531.06 1.02 0.96%
ADIL 2024-07-03 17:00:510.00 0.00 0.96%
2024-07-05
ADIL 2024-07-05 04:00:521.35 0.00 0.96%
ADIL 2024-07-05 05:00:501.27 0.92 0.96%
ADIL 2024-07-05 07:00:511.19 0.92 0.96%
ADIL 2024-07-05 09:00:471.09 0.96 0.96%
ADIL 2024-07-05 10:00:521.05 1.04 0.00%
ADIL 2024-07-05 12:00:501.05 1.04 -0.96%
ADIL 2024-07-05 13:00:491.04 1.02 -2.88%
ADIL 2024-07-05 14:00:471.03 1.02 -2.88%
ADIL 2024-07-05 15:00:491.01 1.00 -3.85%
ADIL 2024-07-05 16:00:541.06 1.04 0.00%
ADIL 2024-07-05 17:00:511.07 1.02 0.00%
ADIL 2024-07-05 20:01:020.00 0.00 0.00%
2024-07-08
ADIL 2024-07-08 05:00:541.24 0.91 0.00%
ADIL 2024-07-08 07:00:541.16 0.91 0.00%
ADIL 2024-07-08 08:00:531.16 0.96 0.00%
ADIL 2024-07-08 10:01:091.08 1.06 0.95%
ADIL 2024-07-08 11:00:481.10 1.06 3.81%
ADIL 2024-07-08 12:00:521.08 1.06 3.81%
ADIL 2024-07-08 14:00:481.08 1.06 2.86%
ADIL 2024-07-08 16:00:541.08 1.07 1.90%
ADIL 2024-07-08 17:00:511.09 1.02 1.92%
ADIL 2024-07-08 20:00:550.00 0.00 1.92%
2024-07-09
ADIL 2024-07-09 04:00:531.35 0.00 1.92%
ADIL 2024-07-09 05:00:551.27 1.00 1.92%
ADIL 2024-07-09 10:00:521.13 1.11 2.88%
ADIL 2024-07-09 11:00:491.14 1.11 5.77%
ADIL 2024-07-09 12:00:461.13 1.11 5.77%
ADIL 2024-07-09 13:01:081.13 1.10 5.77%
ADIL 2024-07-09 14:00:511.13 1.12 5.77%
ADIL 2024-07-09 15:00:541.13 1.11 5.77%
ADIL 2024-07-09 16:00:541.15 1.11 3.85%
ADIL 2024-07-09 17:00:561.15 1.11 3.74%
ADIL 2024-07-09 20:00:520.00 0.00 3.74%
2024-07-10
ADIL 2024-07-10 05:00:531.23 0.91 3.74%
ADIL 2024-07-10 07:01:001.23 0.95 3.74%
ADIL 2024-07-10 08:00:531.25 1.05 3.74%
ADIL 2024-07-10 09:00:571.15 1.08 3.74%
ADIL 2024-07-10 10:00:521.14 1.10 -0.93%
ADIL 2024-07-10 11:00:481.07 1.05 -6.54%
ADIL 2024-07-10 12:00:541.08 1.06 -4.67%
ADIL 2024-07-10 13:00:541.10 1.07 -4.67%
ADIL 2024-07-10 14:00:551.11 1.09 -2.80%
ADIL 2024-07-10 15:00:521.13 1.12 0.93%
ADIL 2024-07-10 16:00:531.14 1.10 -0.93%
ADIL 2024-07-10 17:00:521.14 1.10 -0.89%
ADIL 2024-07-10 20:00:570.00 0.00 -0.89%
2024-07-11
ADIL 2024-07-11 04:00:551.35 0.00 -0.89%
ADIL 2024-07-11 05:00:551.22 1.01 -0.89%
ADIL 2024-07-11 09:00:531.22 1.02 -0.89%
ADIL 2024-07-11 10:00:561.14 1.11 1.79%
ADIL 2024-07-11 11:00:521.14 1.13 2.68%
ADIL 2024-07-11 12:00:521.13 1.12 0.89%
ADIL 2024-07-11 13:00:481.13 1.11 0.89%
ADIL 2024-07-11 14:01:221.13 1.12 1.79%
ADIL 2024-07-11 15:00:531.14 1.12 2.68%
ADIL 2024-07-11 16:00:551.14 1.10 1.79%
ADIL 2024-07-11 17:00:541.14 1.10 1.80%
ADIL 2024-07-11 19:00:561.14 1.02 1.80%
ADIL 2024-07-11 20:00:500.00 0.00 1.80%
2024-07-12
ADIL 2024-07-12 05:00:481.23 0.93 1.80%
ADIL 2024-07-12 06:00:531.38 1.05 1.80%
ADIL 2024-07-12 07:00:501.25 1.05 1.80%
ADIL 2024-07-12 08:00:581.23 1.03 1.80%
ADIL 2024-07-12 10:00:471.14 1.12 -1.80%
ADIL 2024-07-12 11:00:501.12 1.10 -1.80%
ADIL 2024-07-12 12:00:491.13 1.10 -0.90%
ADIL 2024-07-12 13:00:511.13 1.11 -0.90%
ADIL 2024-07-12 14:00:531.13 1.12 -0.90%
ADIL 2024-07-12 15:00:531.13 1.10 -0.90%
ADIL 2024-07-12 16:00:510.00 0.00 -1.80%
ADIL 2024-07-12 17:00:520.00 0.00 -1.75%
ADIL 2024-07-12 19:00:521.13 1.12 -1.75%
ADIL 2024-07-12 20:00:490.00 0.00 -1.75%
2024-07-15
ADIL 2024-07-15 05:00:511.41 0.93 -1.75%
ADIL 2024-07-15 07:00:501.25 1.03 -1.75%
ADIL 2024-07-15 10:00:531.15 1.11 -0.88%
ADIL 2024-07-15 11:00:471.10 1.09 -1.75%
ADIL 2024-07-15 12:00:481.11 1.09 -2.63%
ADIL 2024-07-15 13:00:491.13 1.11 -0.88%
ADIL 2024-07-15 14:00:511.11 1.09 -2.63%
ADIL 2024-07-15 15:00:491.11 1.10 -0.88%
ADIL 2024-07-15 16:00:461.15 1.09 0.00%
ADIL 2024-07-15 18:00:541.16 1.06 0.00%
ADIL 2024-07-15 20:00:520.00 0.00 0.00%
2024-07-16
ADIL 2024-07-16 04:00:491.40 0.00 0.00%
ADIL 2024-07-16 05:00:581.40 0.93 0.00%
ADIL 2024-07-16 07:00:551.25 0.93 0.00%
ADIL 2024-07-16 08:00:461.16 1.06 -4.46%
ADIL 2024-07-16 10:00:511.16 1.10 -2.68%
ADIL 2024-07-16 11:00:501.15 1.12 -0.89%
ADIL 2024-07-16 12:00:511.12 1.11 -1.79%
ADIL 2024-07-16 14:00:511.12 1.10 -2.68%
ADIL 2024-07-16 16:00:461.12 1.05 0.89%
ADIL 2024-07-16 17:00:571.12 1.05 0.88%
ADIL 2024-07-16 19:00:521.12 1.08 0.88%
ADIL 2024-07-16 20:00:560.00 0.00 0.88%
2024-07-17
ADIL 2024-07-17 05:00:541.21 0.96 0.88%
ADIL 2024-07-17 06:00:521.41 0.96 0.88%
ADIL 2024-07-17 07:00:521.25 0.96 0.88%
ADIL 2024-07-17 08:00:541.25 0.96 0.00%
ADIL 2024-07-17 09:00:521.25 0.94 0.00%
ADIL 2024-07-17 10:00:521.11 1.06 -6.19%
ADIL 2024-07-17 11:00:511.08 1.07 -4.42%
ADIL 2024-07-17 12:00:511.10 1.08 -3.54%
ADIL 2024-07-17 13:01:091.09 1.07 -2.65%
ADIL 2024-07-17 14:00:491.09 1.08 -2.65%
ADIL 2024-07-17 15:00:561.09 1.07 -3.54%
ADIL 2024-07-17 16:00:461.13 1.05 -1.77%
ADIL 2024-07-17 17:00:491.13 1.05 -1.79%
ADIL 2024-07-17 18:00:531.16 1.05 -1.79%
ADIL 2024-07-17 19:00:511.15 1.05 -1.79%
ADIL 2024-07-17 20:00:510.00 0.00 -1.79%
2024-07-18
ADIL 2024-07-18 05:00:531.41 1.01 -1.79%
ADIL 2024-07-18 07:00:471.19 1.01 -1.79%
ADIL 2024-07-18 08:00:511.19 1.01 0.00%
ADIL 2024-07-18 10:00:511.10 1.06 -2.68%
ADIL 2024-07-18 11:00:491.09 1.08 -1.79%
ADIL 2024-07-18 12:00:481.08 1.06 -1.79%
ADIL 2024-07-18 14:00:521.09 1.07 -2.68%
ADIL 2024-07-18 16:00:561.13 1.01 0.89%
ADIL 2024-07-18 17:00:571.12 1.01 0.91%
ADIL 2024-07-18 20:00:500.00 0.00 0.91%
2024-07-19
ADIL 2024-07-19 04:00:521.45 0.00 0.91%
ADIL 2024-07-19 05:00:531.41 0.94 0.91%
ADIL 2024-07-19 06:00:521.41 0.97 0.91%
ADIL 2024-07-19 07:00:481.25 0.97 0.91%
ADIL 2024-07-19 08:00:531.16 1.06 0.00%
ADIL 2024-07-19 10:00:521.11 1.06 -0.91%
ADIL 2024-07-19 11:00:531.08 1.06 -1.82%
ADIL 2024-07-19 12:00:491.09 1.06 0.00%
ADIL 2024-07-19 13:00:531.10 1.07 0.00%
ADIL 2024-07-19 14:00:521.08 1.07 0.00%
ADIL 2024-07-19 15:00:531.09 1.07 0.91%
ADIL 2024-07-19 16:00:461.13 1.06 2.73%
ADIL 2024-07-19 17:00:491.14 1.06 2.78%
ADIL 2024-07-19 20:00:530.00 0.00 2.78%
2024-07-22
ADIL 2024-07-22 05:00:591.41 0.93 2.78%
ADIL 2024-07-22 07:00:511.25 0.93 2.78%
ADIL 2024-07-22 08:00:541.16 0.93 0.00%
ADIL 2024-07-22 10:00:531.09 1.07 0.00%
ADIL 2024-07-22 11:00:541.08 1.05 -2.78%
ADIL 2024-07-22 12:00:541.08 1.06 -1.85%
ADIL 2024-07-22 14:00:501.07 1.06 -2.78%
ADIL 2024-07-22 15:00:501.08 1.06 -1.85%
ADIL 2024-07-22 16:00:531.10 1.00 -2.78%
ADIL 2024-07-22 17:00:521.10 1.00 -2.75%
ADIL 2024-07-22 20:00:510.00 0.00 -2.75%
2024-07-23
ADIL 2024-07-23 05:00:461.19 0.93 -2.75%
ADIL 2024-07-23 07:00:521.19 0.96 -2.75%
ADIL 2024-07-23 08:00:531.22 1.07 10.09%
ADIL 2024-07-23 09:00:501.61 1.60 49.54%
ADIL 2024-07-23 10:00:542.80 2.78 157.80%
ADIL 2024-07-23 11:00:521.89 1.88 76.15%
ADIL 2024-07-23 12:00:521.76 1.75 63.30%
ADIL 2024-07-23 13:00:511.48 1.47 37.61%
ADIL 2024-07-23 14:00:531.40 1.39 31.19%
ADIL 2024-07-23 15:00:521.43 1.41 33.03%
ADIL 2024-07-23 16:00:501.33 1.31 20.18%
ADIL 2024-07-23 17:00:511.24 1.22 16.04%
ADIL 2024-07-23 18:00:501.20 1.17 10.38%
ADIL 2024-07-23 19:00:451.29 1.18 16.04%
ADIL 2024-07-23 20:00:500.00 0.00 16.04%
2024-07-24
ADIL 2024-07-24 04:00:521.13 1.12 -16.98%
ADIL 2024-07-24 05:00:521.18 1.15 -12.26%
ADIL 2024-07-24 06:00:511.19 1.13 -15.09%
ADIL 2024-07-24 07:00:501.16 1.14 -15.09%
ADIL 2024-07-24 08:00:501.21 1.18 -12.26%
ADIL 2024-07-24 09:00:551.18 1.13 -16.04%
ADIL 2024-07-24 10:00:521.18 1.16 -13.21%
ADIL 2024-07-24 11:01:021.27 1.26 -4.72%
ADIL 2024-07-24 12:00:551.30 1.29 -1.89%
ADIL 2024-07-24 13:00:531.26 1.24 -5.66%
ADIL 2024-07-24 14:00:541.29 1.26 -2.83%
ADIL 2024-07-24 15:00:511.25 1.20 -11.32%
ADIL 2024-07-24 16:00:581.25 1.17 -11.32%
ADIL 2024-07-24 17:01:001.18 1.17 -9.92%
ADIL 2024-07-24 18:00:531.18 1.13 -12.21%
ADIL 2024-07-24 19:00:531.18 1.13 -12.98%
ADIL 2024-07-24 20:00:560.00 0.00 -12.21%
2024-07-25
ADIL 2024-07-25 05:00:561.20 1.08 3.05%
ADIL 2024-07-25 06:00:531.24 1.18 0.76%
ADIL 2024-07-25 07:00:491.28 1.15 -1.53%
ADIL 2024-07-25 08:00:581.28 1.18 0.00%
ADIL 2024-07-25 09:00:551.22 1.15 -0.76%
ADIL 2024-07-25 10:00:521.18 1.17 -0.76%
ADIL 2024-07-25 11:00:591.18 1.16 -1.53%
ADIL 2024-07-25 12:00:511.18 1.17 -0.76%
ADIL 2024-07-25 13:00:511.19 1.17 0.00%
ADIL 2024-07-25 14:00:501.19 1.16 -2.29%
ADIL 2024-07-25 15:00:481.23 1.21 2.29%
ADIL 2024-07-25 16:00:531.24 1.17 -1.53%
ADIL 2024-07-25 17:00:541.16 1.15 -2.52%
ADIL 2024-07-25 18:00:551.19 1.15 -3.36%
ADIL 2024-07-25 19:00:491.16 1.15 -3.36%
ADIL 2024-07-25 20:00:480.00 0.00 -3.36%
2024-07-26
ADIL 2024-07-26 04:00:541.78 1.13 -3.36%
ADIL 2024-07-26 05:00:521.27 1.14 -3.36%
ADIL 2024-07-26 06:00:521.31 1.14 -0.84%
ADIL 2024-07-26 07:00:521.30 1.14 -0.84%
ADIL 2024-07-26 08:00:511.19 1.15 0.00%
ADIL 2024-07-26 10:00:551.18 1.17 0.84%
ADIL 2024-07-26 11:00:501.14 1.12 -3.36%
ADIL 2024-07-26 12:00:501.14 1.11 -4.20%
ADIL 2024-07-26 13:00:511.13 1.12 -4.20%
ADIL 2024-07-26 14:00:511.10 1.09 -6.72%
ADIL 2024-07-26 15:00:491.11 1.06 -8.40%
ADIL 2024-07-26 16:00:471.07 1.05 -10.08%
ADIL 2024-07-26 17:00:501.07 1.05 -10.26%
ADIL 2024-07-26 18:00:541.07 1.03 -10.26%
ADIL 2024-07-26 20:00:540.00 0.00 -11.97%


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.