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



2026-04-03
ADIL 2026-04-03 03:01:220.00 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%
2026-04-15
ADIL 2026-04-15 04:01:251.76 1.45 1.27%
ADIL 2026-04-15 05:01:141.75 1.42 1.27%
ADIL 2026-04-15 06:01:211.75 1.42 3.18%
ADIL 2026-04-15 07:01:151.61 1.56 3.18%
ADIL 2026-04-15 08:01:141.61 1.57 3.18%
ADIL 2026-04-15 09:01:171.74 1.56 2.55%
ADIL 2026-04-15 10:05:451.65 1.63 4.46%
ADIL 2026-04-15 11:01:181.64 1.63 3.82%
ADIL 2026-04-15 12:01:271.63 1.61 2.55%
ADIL 2026-04-15 13:01:241.65 1.64 5.10%
ADIL 2026-04-15 14:01:181.67 1.66 5.10%
ADIL 2026-04-15 15:01:261.69 1.63 1.91%
ADIL 2026-04-15 16:01:351.70 1.64 4.43%
ADIL 2026-04-15 17:01:361.69 1.61 6.96%
ADIL 2026-04-15 19:01:391.70 1.61 6.96%
ADIL 2026-04-15 20:01:360.00 0.00 6.96%
2026-04-16
ADIL 2026-04-16 04:01:472.00 1.60 6.96%
ADIL 2026-04-16 05:01:241.74 1.61 6.96%
ADIL 2026-04-16 06:01:281.84 1.61 -0.63%
ADIL 2026-04-16 07:01:441.69 1.60 -0.63%
ADIL 2026-04-16 08:01:241.70 1.60 -0.63%
ADIL 2026-04-16 10:01:121.63 1.60 1.90%
ADIL 2026-04-16 11:01:191.62 1.60 -0.63%
ADIL 2026-04-16 14:01:201.61 1.60 -0.63%
ADIL 2026-04-16 15:01:431.62 1.60 -0.63%
ADIL 2026-04-16 16:01:231.70 1.60 0.00%
ADIL 2026-04-16 18:01:351.70 1.57 0.00%
ADIL 2026-04-16 19:01:421.70 1.59 0.00%
ADIL 2026-04-16 20:01:540.00 0.00 0.00%
2026-04-17
ADIL 2026-04-17 04:01:351.95 1.54 0.00%
ADIL 2026-04-17 05:01:311.95 1.55 0.00%
ADIL 2026-04-17 06:01:231.75 1.55 0.00%
ADIL 2026-04-17 08:01:221.75 1.46 0.00%
ADIL 2026-04-17 09:01:182.07 1.56 0.00%
ADIL 2026-04-17 10:01:331.65 1.62 3.09%
ADIL 2026-04-17 11:01:301.66 1.62 2.47%
ADIL 2026-04-17 12:01:331.66 1.63 1.23%
ADIL 2026-04-17 13:02:021.65 1.63 1.85%
ADIL 2026-04-17 14:01:441.62 1.60 0.00%
ADIL 2026-04-17 15:01:331.63 1.60 -0.62%
ADIL 2026-04-17 16:01:371.66 1.47 1.23%
ADIL 2026-04-17 17:01:341.67 1.60 1.23%
ADIL 2026-04-17 18:01:331.70 1.60 1.23%
ADIL 2026-04-17 19:01:431.65 1.64 1.85%
ADIL 2026-04-17 20:02:050.00 0.00 1.85%
2026-04-20
ADIL 2026-04-20 04:01:251.70 1.48 1.85%
ADIL 2026-04-20 06:01:291.70 1.64 1.85%
ADIL 2026-04-20 07:01:261.70 1.51 1.23%
ADIL 2026-04-20 09:01:221.70 1.56 1.23%
ADIL 2026-04-20 10:01:231.67 1.61 -0.62%
ADIL 2026-04-20 11:01:161.60 1.59 -1.23%
ADIL 2026-04-20 12:01:261.61 1.58 -1.85%
ADIL 2026-04-20 13:01:251.63 1.59 -1.85%
ADIL 2026-04-20 14:01:281.64 1.60 -1.23%
ADIL 2026-04-20 15:01:301.62 1.60 0.00%
ADIL 2026-04-20 16:01:151.65 1.59 0.61%
ADIL 2026-04-20 18:01:301.66 1.58 0.61%
ADIL 2026-04-20 20:01:400.00 0.00 0.61%
2026-04-21
ADIL 2026-04-21 04:01:361.79 1.62 0.61%
ADIL 2026-04-21 05:01:241.72 1.62 0.61%
ADIL 2026-04-21 08:01:221.68 1.63 0.61%
ADIL 2026-04-21 10:01:221.65 1.63 0.61%
ADIL 2026-04-21 11:01:161.67 1.57 -1.23%
ADIL 2026-04-21 12:01:271.63 1.60 -1.23%
ADIL 2026-04-21 13:01:261.59 1.58 -2.45%
ADIL 2026-04-21 14:01:251.58 1.57 -2.45%
ADIL 2026-04-21 15:01:421.59 1.57 -2.45%
ADIL 2026-04-21 16:01:342.10 1.57 -1.84%
ADIL 2026-04-21 17:01:131.76 1.57 -1.84%
ADIL 2026-04-21 18:01:301.75 1.57 -1.84%
ADIL 2026-04-21 19:01:351.75 1.59 -1.84%
ADIL 2026-04-21 20:01:230.00 0.00 -1.84%
2026-04-22
ADIL 2026-04-22 04:01:361.86 1.44 -1.84%
ADIL 2026-04-22 05:01:341.86 1.45 -1.84%
ADIL 2026-04-22 06:01:271.72 1.46 -1.84%
ADIL 2026-04-22 07:01:271.72 1.48 -1.84%
ADIL 2026-04-22 08:01:311.72 1.56 -1.84%
ADIL 2026-04-22 09:01:231.70 1.13 -1.84%
ADIL 2026-04-22 10:01:251.57 1.56 -1.23%
ADIL 2026-04-22 11:01:341.56 1.55 -2.45%
ADIL 2026-04-22 12:02:511.57 1.56 -1.23%
ADIL 2026-04-22 13:01:271.59 1.56 -1.23%
ADIL 2026-04-22 14:01:201.58 1.56 -1.23%
ADIL 2026-04-22 15:01:371.58 1.56 -1.84%
ADIL 2026-04-22 16:01:501.64 1.56 -1.26%
ADIL 2026-04-22 20:01:410.00 0.00 -1.26%
2026-04-23
ADIL 2026-04-23 04:01:551.66 1.39 -1.26%
ADIL 2026-04-23 05:01:361.84 1.40 -1.26%
ADIL 2026-04-23 06:01:481.83 1.39 -1.26%
ADIL 2026-04-23 07:01:271.76 1.53 -1.26%
ADIL 2026-04-23 09:01:231.64 1.55 -1.26%
ADIL 2026-04-23 10:01:191.57 1.55 -0.63%
ADIL 2026-04-23 11:01:561.59 1.58 1.26%
ADIL 2026-04-23 12:01:371.58 1.56 1.26%
ADIL 2026-04-23 13:01:351.58 1.55 -1.26%
ADIL 2026-04-23 14:01:391.59 1.55 -1.26%
ADIL 2026-04-23 15:01:311.59 1.55 0.00%
ADIL 2026-04-23 16:01:321.62 1.53 -0.64%
ADIL 2026-04-23 17:01:341.62 1.56 -0.64%
ADIL 2026-04-23 20:01:370.00 0.00 -0.64%
2026-04-24
ADIL 2026-04-24 04:01:411.76 1.42 -0.64%
ADIL 2026-04-24 05:01:321.62 1.33 -0.64%
ADIL 2026-04-24 06:01:341.62 1.42 -0.64%
ADIL 2026-04-24 08:01:251.62 1.50 -0.64%
ADIL 2026-04-24 10:01:271.57 1.55 -0.64%
ADIL 2026-04-24 11:01:181.59 1.55 0.00%
ADIL 2026-04-24 12:01:271.59 1.56 0.00%
ADIL 2026-04-24 13:01:231.58 1.57 1.91%
ADIL 2026-04-24 15:01:351.60 1.58 2.55%
ADIL 2026-04-24 16:01:271.59 1.55 1.92%
ADIL 2026-04-24 17:01:551.65 1.51 2.56%
ADIL 2026-04-24 20:02:020.00 0.00 2.56%
2026-04-27
ADIL 2026-04-27 04:01:421.64 1.31 2.56%
ADIL 2026-04-27 05:01:251.64 1.37 2.56%
ADIL 2026-04-27 06:01:241.76 1.42 2.56%
ADIL 2026-04-27 07:01:311.77 1.42 2.56%
ADIL 2026-04-27 08:01:211.77 1.56 2.56%
ADIL 2026-04-27 09:01:201.65 1.55 5.13%
ADIL 2026-04-27 10:01:201.60 1.56 1.28%
ADIL 2026-04-27 11:01:221.59 1.56 -0.64%
ADIL 2026-04-27 12:01:221.58 1.56 -0.64%
ADIL 2026-04-27 13:01:151.60 1.56 0.00%
ADIL 2026-04-27 14:01:251.59 1.56 0.00%
ADIL 2026-04-27 15:01:231.59 1.57 0.00%
ADIL 2026-04-27 16:01:301.68 1.54 -1.27%
ADIL 2026-04-27 20:01:140.00 0.00 -1.27%
2026-04-28
ADIL 2026-04-28 04:01:251.84 1.40 -1.27%
ADIL 2026-04-28 06:01:161.63 1.40 -1.27%
ADIL 2026-04-28 07:01:181.63 1.44 -1.27%
ADIL 2026-04-28 08:01:201.63 1.45 -1.27%
ADIL 2026-04-28 09:01:161.58 1.18 -1.27%
ADIL 2026-04-28 10:01:131.58 1.54 -0.63%
ADIL 2026-04-28 11:01:141.58 1.51 -0.63%
ADIL 2026-04-28 12:01:151.55 1.54 -0.63%
ADIL 2026-04-28 13:01:281.57 1.54 -0.63%
ADIL 2026-04-28 14:01:191.58 1.54 -0.63%
ADIL 2026-04-28 15:01:181.58 1.55 -0.63%
ADIL 2026-04-28 16:01:231.63 1.53 0.00%
ADIL 2026-04-28 19:01:301.62 1.53 0.00%
ADIL 2026-04-28 20:01:280.00 0.00 0.00%
2026-04-29
ADIL 2026-04-29 04:01:291.88 1.42 0.00%
ADIL 2026-04-29 05:01:171.88 1.43 0.00%
ADIL 2026-04-29 06:01:191.88 1.40 0.00%
ADIL 2026-04-29 07:01:191.71 1.40 0.00%
ADIL 2026-04-29 08:01:161.78 1.61 3.85%
ADIL 2026-04-29 09:01:201.71 1.60 3.21%
ADIL 2026-04-29 10:01:171.60 1.56 1.28%
ADIL 2026-04-29 11:01:171.58 1.53 -0.64%
ADIL 2026-04-29 12:01:151.59 1.55 -1.28%
ADIL 2026-04-29 13:01:191.59 1.55 -0.64%
ADIL 2026-04-29 15:01:171.59 1.54 0.00%
ADIL 2026-04-29 16:01:211.54 1.52 -0.64%
ADIL 2026-04-29 17:01:291.62 1.50 -0.64%
ADIL 2026-04-29 18:01:261.63 1.50 -0.64%
ADIL 2026-04-29 19:01:261.63 1.55 -0.64%
ADIL 2026-04-29 20:01:290.00 0.00 -0.64%
2026-04-30
ADIL 2026-04-30 04:01:161.57 1.40 -0.64%
ADIL 2026-04-30 05:01:171.61 1.50 1.92%
ADIL 2026-04-30 06:01:201.62 1.52 1.92%
ADIL 2026-04-30 07:01:221.72 1.53 1.92%
ADIL 2026-04-30 08:01:141.72 1.52 1.92%
ADIL 2026-04-30 09:01:171.63 1.52 1.92%
ADIL 2026-04-30 10:01:121.54 1.53 -2.56%
ADIL 2026-04-30 12:01:151.55 1.51 -0.64%
ADIL 2026-04-30 13:01:091.58 1.55 1.28%
ADIL 2026-04-30 14:01:191.58 1.54 0.00%
ADIL 2026-04-30 15:01:381.58 1.53 -1.28%
ADIL 2026-04-30 16:01:261.60 1.53 -0.65%
ADIL 2026-04-30 17:01:381.56 1.53 -0.65%
ADIL 2026-04-30 18:01:311.60 1.53 1.29%
ADIL 2026-04-30 20:01:340.00 0.00 1.29%
2026-05-01
ADIL 2026-05-01 04:01:271.75 1.40 1.29%
ADIL 2026-05-01 05:01:221.75 1.55 1.29%
ADIL 2026-05-01 06:01:221.74 1.54 0.00%
ADIL 2026-05-01 09:01:161.59 1.54 0.00%
ADIL 2026-05-01 10:01:181.59 1.53 0.00%
ADIL 2026-05-01 11:02:201.58 1.54 2.58%
ADIL 2026-05-01 12:01:211.56 1.54 0.00%
ADIL 2026-05-01 13:01:241.57 1.54 1.94%
ADIL 2026-05-01 14:01:231.60 1.54 3.23%
ADIL 2026-05-01 15:01:211.60 1.55 2.58%
ADIL 2026-05-01 16:01:451.60 1.54 1.30%
ADIL 2026-05-01 18:01:211.60 1.56 1.30%
ADIL 2026-05-01 20:01:250.00 0.00 1.95%


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.