investment & stocks ideas
Favourites
Have ideas?
Sign in
/
Register
$ADIL: Adial Pharmaceuticals, Inc - Common Stock
+
Biopharma
,
Disease: Addictions
Clear duplicates of prices
2026-05-22
ADIL
2026-05-22 13:01:28
2.11
2.06
-10.64%
ADIL
2026-05-22 14:01:04
2.04
2.02
-11.06%
ADIL
2026-05-22 15:01:06
2.16
2.12
-6.81%
ADIL
2026-05-22 16:01:07
2.13
2.04
-9.13%
ADIL
2026-05-22 17:00:58
2.13
2.04
-10.00%
ADIL
2026-05-22 19:01:03
2.13
2.04
-10.87%
ADIL
2026-05-22 20:01:04
0.00
0.00
-10.87%
2026-05-26
ADIL
2026-05-26 04:01:06
2.36
2.12
-10.87%
ADIL
2026-05-26 05:00:57
2.10
2.02
0.43%
ADIL
2026-05-26 06:00:59
2.10
2.08
0.43%
ADIL
2026-05-26 07:01:08
2.10
2.08
1.30%
ADIL
2026-05-26 09:00:59
2.10
2.04
0.43%
ADIL
2026-05-26 10:01:00
2.09
2.02
-1.74%
ADIL
2026-05-26 11:00:58
2.02
2.00
-2.61%
ADIL
2026-05-26 12:01:04
2.07
2.04
-0.87%
ADIL
2026-05-26 13:01:01
2.28
2.24
9.13%
ADIL
2026-05-26 14:01:08
2.26
2.21
4.78%
ADIL
2026-05-26 15:01:07
2.20
2.12
3.91%
ADIL
2026-05-26 16:00:56
2.25
2.22
8.17%
ADIL
2026-05-26 17:01:06
2.25
2.22
7.21%
ADIL
2026-05-26 19:01:09
2.25
2.10
7.21%
ADIL
2026-05-26 20:01:06
0.00
0.00
1.44%
2026-05-27
ADIL
2026-05-27 04:01:12
2.52
2.15
1.44%
ADIL
2026-05-27 05:01:06
2.48
2.15
1.44%
ADIL
2026-05-27 07:01:00
2.44
2.15
1.44%
ADIL
2026-05-27 09:00:58
2.25
2.15
1.44%
ADIL
2026-05-27 10:00:58
2.28
2.18
-2.88%
ADIL
2026-05-27 11:00:58
2.26
2.20
0.48%
ADIL
2026-05-27 12:01:04
2.26
2.22
-0.48%
ADIL
2026-05-27 14:00:59
2.26
2.21
-1.92%
ADIL
2026-05-27 15:01:02
2.26
2.22
1.44%
ADIL
2026-05-27 16:01:18
2.39
2.18
6.70%
ADIL
2026-05-27 17:01:00
2.39
2.15
6.70%
ADIL
2026-05-27 19:01:03
2.44
2.19
6.70%
ADIL
2026-05-27 20:01:05
0.00
0.00
6.70%
2026-05-28
ADIL
2026-05-28 04:01:24
2.41
2.20
6.70%
ADIL
2026-05-28 05:01:05
2.67
2.37
-0.45%
ADIL
2026-05-28 06:01:01
2.45
2.20
1.34%
ADIL
2026-05-28 08:01:03
2.40
2.20
1.34%
ADIL
2026-05-28 09:00:59
2.32
2.20
-3.13%
ADIL
2026-05-28 10:01:00
2.41
2.40
1.34%
ADIL
2026-05-28 11:01:03
2.54
2.50
5.80%
ADIL
2026-05-28 12:01:00
2.46
2.45
3.13%
ADIL
2026-05-28 13:01:02
2.50
2.45
3.13%
ADIL
2026-05-28 16:01:09
2.53
2.49
5.44%
ADIL
2026-05-28 17:00:59
2.55
2.49
5.44%
ADIL
2026-05-28 18:00:51
2.55
2.49
7.11%
ADIL
2026-05-28 19:00:53
2.56
2.49
7.11%
ADIL
2026-05-28 20:00:50
0.00
0.00
7.11%
2026-05-29
ADIL
2026-05-29 04:01:03
2.74
2.25
7.11%
ADIL
2026-05-29 05:00:58
2.74
2.27
7.11%
ADIL
2026-05-29 06:01:01
2.77
2.29
-8.37%
ADIL
2026-05-29 08:01:01
2.78
2.29
-5.02%
ADIL
2026-05-29 09:01:10
3.00
2.40
-5.02%
ADIL
2026-05-29 10:00:56
2.50
2.46
-3.77%
ADIL
2026-05-29 11:01:00
2.48
2.44
-3.35%
ADIL
2026-05-29 12:01:06
2.50
2.42
-2.93%
ADIL
2026-05-29 13:00:53
2.50
2.44
-1.67%
ADIL
2026-05-29 14:01:01
2.50
2.40
-4.18%
ADIL
2026-05-29 15:01:00
2.42
2.39
-5.02%
ADIL
2026-05-29 16:01:05
2.48
2.31
-4.74%
ADIL
2026-05-29 17:01:01
2.50
2.31
-4.74%
ADIL
2026-05-29 20:01:02
0.00
0.00
-4.74%
2026-06-01
ADIL
2026-06-01 04:01:09
2.57
1.98
-4.74%
ADIL
2026-06-01 05:00:57
2.57
2.25
-4.74%
ADIL
2026-06-01 08:01:00
2.40
2.25
-4.74%
ADIL
2026-06-01 10:00:58
2.40
2.37
0.00%
ADIL
2026-06-01 11:00:57
2.50
2.47
3.16%
ADIL
2026-06-01 12:01:01
2.48
2.41
2.77%
ADIL
2026-06-01 13:01:29
2.44
2.37
0.79%
ADIL
2026-06-01 14:01:04
2.42
2.37
0.79%
ADIL
2026-06-01 15:01:04
2.50
2.42
2.77%
ADIL
2026-06-01 16:01:12
2.50
2.25
2.50%
ADIL
2026-06-01 19:01:07
2.50
2.33
2.50%
ADIL
2026-06-01 20:01:04
0.00
0.00
2.50%
2026-06-02
ADIL
2026-06-02 04:01:03
2.78
2.25
2.50%
ADIL
2026-06-02 06:01:01
2.45
2.25
2.50%
ADIL
2026-06-02 07:00:59
2.45
2.35
2.50%
ADIL
2026-06-02 09:00:54
2.45
2.35
0.00%
ADIL
2026-06-02 10:00:55
2.45
2.35
-3.33%
ADIL
2026-06-02 11:00:59
2.40
2.35
-2.92%
ADIL
2026-06-02 14:01:02
2.40
2.37
-2.92%
ADIL
2026-06-02 15:01:10
2.38
2.33
-4.17%
ADIL
2026-06-02 16:01:12
2.42
2.31
-3.67%
ADIL
2026-06-02 17:01:03
2.43
2.31
-3.67%
ADIL
2026-06-02 19:00:57
2.48
2.31
-3.67%
ADIL
2026-06-02 20:01:05
0.00
0.00
-3.67%
2026-06-03
ADIL
2026-06-03 04:01:07
2.82
2.25
-3.67%
ADIL
2026-06-03 05:01:02
2.82
2.41
-3.67%
ADIL
2026-06-03 06:01:00
2.56
2.41
-3.67%
ADIL
2026-06-03 08:00:57
2.45
2.41
-3.67%
ADIL
2026-06-03 09:01:03
2.45
2.25
2.45%
ADIL
2026-06-03 10:00:58
2.30
2.25
-2.04%
ADIL
2026-06-03 11:00:57
2.28
2.25
-3.27%
ADIL
2026-06-03 13:01:01
2.30
2.27
-2.86%
ADIL
2026-06-03 14:00:57
2.33
2.29
-1.63%
ADIL
2026-06-03 15:01:03
2.37
2.31
-0.82%
ADIL
2026-06-03 16:01:03
2.48
2.25
-1.69%
ADIL
2026-06-03 20:01:07
0.00
0.00
-1.69%
2026-06-04
ADIL
2026-06-04 04:01:04
2.82
2.25
-1.69%
ADIL
2026-06-04 08:00:59
2.50
2.29
-1.69%
ADIL
2026-06-04 09:01:01
2.50
2.25
-1.69%
ADIL
2026-06-04 10:01:01
2.40
2.27
0.00%
ADIL
2026-06-04 11:00:59
2.34
2.27
0.00%
ADIL
2026-06-04 12:01:01
2.34
2.29
0.00%
ADIL
2026-06-04 13:00:50
2.33
2.29
0.85%
ADIL
2026-06-04 14:01:04
2.33
2.29
0.00%
ADIL
2026-06-04 15:01:01
2.32
2.27
-0.42%
ADIL
2026-06-04 16:01:03
2.53
2.33
4.74%
ADIL
2026-06-04 17:00:59
2.46
2.25
4.74%
ADIL
2026-06-04 20:01:29
0.00
0.00
4.74%
2026-06-05
ADIL
2026-06-05 04:00:52
2.60
1.10
4.74%
ADIL
2026-06-05 05:01:02
2.50
1.10
4.74%
ADIL
2026-06-05 07:00:58
2.50
1.91
4.74%
ADIL
2026-06-05 08:00:57
2.50
2.40
-4.74%
ADIL
2026-06-05 10:00:57
2.38
2.25
-1.72%
ADIL
2026-06-05 11:01:11
2.38
2.25
-3.45%
ADIL
2026-06-05 12:01:38
2.36
2.27
-4.31%
ADIL
2026-06-05 13:01:02
2.29
2.25
-5.60%
ADIL
2026-06-05 14:01:06
2.25
2.20
-6.90%
ADIL
2026-06-05 15:01:22
2.28
2.20
-5.60%
ADIL
2026-06-05 16:01:01
2.31
1.85
-8.26%
ADIL
2026-06-05 17:01:03
2.32
2.02
-8.26%
ADIL
2026-06-05 19:01:13
2.40
2.02
-8.26%
ADIL
2026-06-05 20:00:58
0.00
0.00
-8.26%
2026-06-08
ADIL
2026-06-08 04:01:03
2.21
0.88
-8.26%
ADIL
2026-06-08 07:00:53
2.21
2.12
0.00%
ADIL
2026-06-08 10:01:01
2.25
2.22
2.89%
ADIL
2026-06-08 11:00:57
2.27
2.23
2.07%
ADIL
2026-06-08 12:01:00
2.27
2.25
2.07%
ADIL
2026-06-08 13:00:59
2.27
2.22
2.07%
ADIL
2026-06-08 16:01:14
2.51
2.12
0.00%
ADIL
2026-06-08 18:01:00
2.51
2.14
0.00%
ADIL
2026-06-08 19:00:59
2.17
2.14
0.00%
ADIL
2026-06-08 20:01:02
0.00
0.00
0.00%
2026-06-09
ADIL
2026-06-09 04:01:04
2.25
0.88
0.00%
ADIL
2026-06-09 05:01:01
2.25
1.96
0.00%
ADIL
2026-06-09 07:01:00
2.25
2.15
-2.71%
ADIL
2026-06-09 08:01:02
2.25
1.97
-2.71%
ADIL
2026-06-09 10:00:55
2.20
2.12
0.00%
ADIL
2026-06-09 11:00:58
2.18
2.12
-1.81%
ADIL
2026-06-09 13:00:59
2.18
2.08
-2.71%
ADIL
2026-06-09 14:01:04
2.15
2.06
-2.71%
ADIL
2026-06-09 15:01:01
2.23
2.12
-1.81%
ADIL
2026-06-09 16:01:05
2.29
1.92
-3.62%
ADIL
2026-06-09 17:01:02
2.56
1.92
-3.62%
ADIL
2026-06-09 20:00:59
0.00
0.00
-3.62%
2026-06-10
ADIL
2026-06-10 04:01:00
2.26
1.81
-3.62%
ADIL
2026-06-10 05:01:02
0.00
0.00
-3.62%
ADIL
2026-06-10 07:00:58
0.00
1.95
-3.62%
ADIL
2026-06-10 09:00:59
0.00
1.66
4.98%
ADIL
2026-06-10 10:00:55
2.18
2.10
2.26%
ADIL
2026-06-10 11:00:57
2.18
2.08
1.36%
ADIL
2026-06-10 12:01:00
2.19
2.10
1.81%
ADIL
2026-06-10 13:00:59
2.16
2.10
1.81%
ADIL
2026-06-10 14:01:05
2.18
2.10
1.81%
ADIL
2026-06-10 15:01:03
2.18
2.12
1.81%
ADIL
2026-06-10 16:01:03
2.26
2.12
1.88%
ADIL
2026-06-10 19:00:57
2.20
2.12
1.88%
ADIL
2026-06-10 20:01:09
0.00
0.00
1.88%
2026-06-11
ADIL
2026-06-11 04:01:02
2.50
1.81
1.88%
ADIL
2026-06-11 07:00:56
2.50
1.94
1.88%
ADIL
2026-06-11 08:00:54
2.44
2.12
-0.94%
ADIL
2026-06-11 09:00:58
2.32
2.12
-0.94%
ADIL
2026-06-11 10:00:56
2.28
2.14
2.35%
ADIL
2026-06-11 11:00:57
2.20
2.14
-1.41%
ADIL
2026-06-11 12:00:58
4.00
4.00
19.72%
ADIL
2026-06-11 12:43:58
8-K Sec report
https://www.sec.gov/Archives/edgar/data/1513525/000121390026067711/0001213900-26-067711-index.htm
8-K - ADIAL PHARMACEUTICALS, INC. (0001513525) (Filer)
ADIL
2026-06-11 13:00:56
3.10
3.04
42.25%
ADIL
2026-06-11 14:01:05
3.21
3.20
48.83%
ADIL
2026-06-11 15:01:03
3.17
3.12
46.48%
ADIL
2026-06-11 16:01:08
3.04
2.81
30.56%
ADIL
2026-06-11 17:01:13
2.84
2.80
29.17%
ADIL
2026-06-11 18:01:04
2.77
2.70
26.39%
ADIL
2026-06-11 19:01:01
2.69
2.65
22.69%
ADIL
2026-06-11 20:01:07
0.00
0.00
27.31%
2026-06-12
ADIL
2026-06-12 04:01:22
2.60
2.50
-23.15%
ADIL
2026-06-12 05:00:57
2.60
2.40
-24.07%
ADIL
2026-06-12 06:00:58
2.50
2.45
-23.15%
ADIL
2026-06-12 07:00:57
2.54
2.50
-20.83%
ADIL
2026-06-12 08:00:58
2.63
2.47
-23.15%
ADIL
2026-06-12 09:01:04
2.76
2.50
-20.83%
ADIL
2026-06-12 10:00:56
2.86
2.79
-8.33%
ADIL
2026-06-12 11:01:02
3.04
2.97
1.85%
ADIL
2026-06-12 12:01:00
2.88
2.80
-4.63%
ADIL
2026-06-12 13:00:59
3.04
2.95
2.78%
ADIL
2026-06-12 14:01:00
2.93
2.84
-3.70%
ADIL
2026-06-12 15:00:58
2.96
2.90
-3.70%
ADIL
2026-06-12 16:00:59
2.89
2.60
-4.03%
ADIL
2026-06-12 17:01:02
2.79
2.65
-6.38%
ADIL
2026-06-12 18:01:02
3.04
2.65
1.68%
ADIL
2026-06-12 19:01:03
3.08
2.60
-4.70%
ADIL
2026-06-12 20:01:02
0.00
0.00
-4.70%
2026-06-15
ADIL
2026-06-15 04:01:03
2.96
2.70
-2.01%
ADIL
2026-06-15 05:00:56
2.89
2.75
-2.68%
ADIL
2026-06-15 06:00:58
2.90
2.80
-3.36%
ADIL
2026-06-15 07:00:58
2.87
2.80
-5.37%
ADIL
2026-06-15 08:00:58
2.90
2.76
-3.36%
ADIL
2026-06-15 09:00:59
2.90
2.81
-2.68%
ADIL
2026-06-15 10:00:58
2.80
2.66
-9.06%
ADIL
2026-06-15 11:01:05
2.83
2.72
-4.70%
ADIL
2026-06-15 12:01:06
2.83
2.79
-5.37%
ADIL
2026-06-15 13:01:08
2.87
2.83
-3.36%
ADIL
2026-06-15 14:00:59
2.86
2.85
-4.03%
ADIL
2026-06-15 16:01:00
2.87
2.70
-3.36%
ADIL
2026-06-15 17:01:07
2.87
2.78
-6.38%
ADIL
2026-06-15 18:01:01
2.86
2.67
-4.03%
ADIL
2026-06-15 19:00:57
2.87
2.50
-4.03%
ADIL
2026-06-15 20:00:58
0.00
0.00
-6.38%
2026-06-16
ADIL
2026-06-16 04:00:57
3.08
2.63
-6.04%
ADIL
2026-06-16 07:01:05
3.01
2.63
-4.70%
ADIL
2026-06-16 08:00:59
2.95
2.70
-1.34%
ADIL
2026-06-16 09:00:57
3.12
2.70
1.68%
ADIL
2026-06-16 10:00:54
2.86
2.73
1.01%
ADIL
2026-06-16 11:00:57
2.89
2.73
0.00%
ADIL
2026-06-16 12:00:57
2.84
2.75
-2.68%
ADIL
2026-06-16 13:01:00
2.84
2.68
-1.34%
ADIL
2026-06-16 14:00:54
2.73
2.64
-4.70%
ADIL
2026-06-16 15:01:03
2.66
2.50
-7.38%
ADIL
2026-06-16 16:01:02
2.70
2.20
-11.58%
ADIL
2026-06-16 17:01:04
2.60
2.20
-12.28%
ADIL
2026-06-16 18:01:00
2.59
2.50
-12.28%
ADIL
2026-06-16 19:00:58
2.58
2.48
-12.98%
ADIL
2026-06-16 20:01:01
0.00
0.00
-9.47%
2026-06-17
ADIL
2026-06-17 04:01:05
2.70
2.35
-9.47%
ADIL
2026-06-17 07:01:06
2.70
2.10
-9.47%
ADIL
2026-06-17 08:00:55
2.70
2.50
-9.47%
ADIL
2026-06-17 09:01:00
2.70
2.37
-4.21%
ADIL
2026-06-17 10:00:53
2.56
2.50
0.00%
ADIL
2026-06-17 11:00:56
2.67
2.61
3.16%
ADIL
2026-06-17 12:00:55
2.60
2.50
-0.70%
ADIL
2026-06-17 13:01:02
2.86
2.85
11.23%
ADIL
2026-06-17 14:01:01
2.80
2.70
6.67%
ADIL
2026-06-17 15:01:02
2.80
2.76
8.77%
ADIL
2026-06-17 16:01:01
2.75
2.49
8.27%
ADIL
2026-06-17 17:01:03
2.74
2.49
8.27%
ADIL
2026-06-17 19:01:00
2.74
2.45
8.27%
ADIL
2026-06-17 20:01:01
0.00
0.00
8.27%
2026-06-18
ADIL
2026-06-18 04:01:00
3.25
2.43
8.27%
ADIL
2026-06-18 06:00:57
3.25
2.68
8.27%
ADIL
2026-06-18 07:00:56
3.01
2.68
5.12%
ADIL
2026-06-18 08:00:59
3.01
2.68
-2.36%
ADIL
2026-06-18 09:01:00
2.95
2.68
-1.57%
ADIL
2026-06-18 10:00:56
2.86
2.68
1.57%
ADIL
2026-06-18 11:01:03
2.76
2.69
-0.79%
ADIL
2026-06-18 12:01:01
2.70
2.62
-2.36%
ADIL
2026-06-18 13:01:02
2.73
2.61
-2.36%
ADIL
2026-06-18 14:01:07
2.69
2.66
-3.15%
ADIL
2026-06-18 15:01:04
2.79
2.71
1.18%
ADIL
2026-06-18 16:01:05
2.77
2.33
-5.09%
ADIL
2026-06-18 20:01:16
0.00
0.00
-5.09%
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.
