Free Trial

Adial Pharmaceuticals (ADIL) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free ADIL Stock Alerts
$1.44
-0.05 (-3.34%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Adial Pharmaceuticals Stock Price Performance

5 Day
Performance
-12.42%
1 Month
Performance
-37.98%
3 Month
Performance
+26.75%
6 Month
Performance
-33.10%
Year-To-Date
Performance
-22.31%
1 Year
Performance
-80.82%
Receive ADIL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adial Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
America’s worst nightmare?
What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.
Click here to watch this bombshell exposé now.

ADIL Stock Chart for Tuesday, May, 14, 2024

ADIL Chart by TradingView

Adial Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$1.50$1.45
-3.67%		$1.59$1.42251,868 shs$5.85 million
05/10/2024$1.65$1.50
-9.09%		$1.68$1.48117,776 shs$6.08 million
05/09/2024$1.59$1.65
+3.77%		$1.66$1.57111,658 shs$6.68 million
05/08/2024$1.54$1.59
+3.25%		$1.66$1.53169,649 shs$6.44 million
05/07/2024$1.63$1.54
-5.52%		$1.65$1.5095,089 shs$6.24 million
05/06/2024$1.70$1.63
-4.12%		$1.75$1.60223,891 shs$6.60 million
05/03/2024$1.79$1.70
-5.03%		$1.83$1.67107,643 shs$6.89 million
05/02/2024$1.76$1.79
+1.70%		$1.92$1.76245,025 shs$7.25 million
05/01/2024$1.70$1.76
+3.53%		$1.79$1.68122,536 shs$7.13 million
04/30/2024$1.69$1.70
+0.59%		$1.77$1.66235,290 shs$6.89 million
04/29/2024$1.61$1.69
+4.97%		$1.75$1.60203,255 shs$6.84 million
04/26/2024$1.73$1.61
-6.94%		$1.75$1.55242,851 shs$6.52 million
04/25/2024$1.71$1.73
+1.17%		$1.76$1.62139,362 shs$7.02 million
04/24/2024$1.70$1.71
+0.59%		$1.76$1.62142,940 shs$6.93 million
04/23/2024$1.90$1.70
-10.53%		$1.88$1.65439,648 shs$6.89 million
04/22/2024$1.93$1.90
-1.55%		$2.05$1.812.50 million shs$7.70 million
04/19/2024$2.17$1.93
-11.06%		$2.18$1.87309,857 shs$7.82 million
04/18/2024$2.32$2.17
-6.47%		$2.30$2.12153,407 shs$8.79 million
04/17/2024$2.24$2.32
+3.57%		$2.46$1.701.21 million shs$9.40 million
04/16/2024$2.61$2.24
-14.18%		$2.60$2.23661,241 shs$9.07 million
04/15/2024$2.33$2.61
+12.02%		$3.10$2.233.28 million shs$10.57 million
04/12/2024$2.98$2.33
-21.81%		$2.87$2.292.73 million shs$3.87 million
04/11/2024$2.33$2.98
+27.90%		$3.08$2.3437.47 million shs$4.96 million
04/10/2024$1.13$2.33
+106.19%		$2.74$1.75106.02 million shs$3.87 million
04/09/2024$1.13$1.13$1.17$1.10104,971 shs$1.88 million
04/08/2024$1.16$1.13
-2.59%		$1.17$1.051.05 million shs$1.88 million
04/05/2024$1.22$1.16
-4.92%		$1.19$1.11139,952 shs$1.93 million
04/04/2024$1.24$1.22
-1.61%		$1.37$1.21256,642 shs$2.03 million
04/03/2024$1.23$1.24
+0.81%		$1.28$1.17109,849 shs$2.06 million
04/02/2024$1.23$1.23$1.23$1.15103,106 shs$2.04 million
04/01/2024$1.33$1.23
-7.52%		$1.30$1.17158,215 shs$2.05 million
03/29/2024$1.33$1.33$1.43$1.3184,707 shs$2.21 million
03/28/2024$1.40$1.33
-5.00%		$1.43$1.3183,747 shs$2.21 million
03/27/2024$1.37$1.40
+2.56%		$1.43$1.28185,186 shs$2.32 million
03/26/2024$1.35$1.37
+1.11%		$1.47$1.33190,324 shs$2.27 million
03/25/2024$1.70$1.35
-20.59%		$1.75$1.25646,665 shs$2.24 million
03/22/2024$1.71$1.70
-0.58%		$2.11$1.611.36 million shs$2.82 million
03/21/2024$1.75$1.71
-2.29%		$1.80$1.65172,641 shs$2.84 million
03/20/2024$1.65$1.75
+6.06%		$1.83$1.60333,306 shs$2.91 million
03/19/2024$1.63$1.65
+1.23%		$1.72$1.55128,534 shs$2.74 million
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/18/2024$1.58$1.63
+3.16%		$1.74$1.54316,391 shs$2.71 million
03/15/2024$1.74$1.58
-9.20%		$1.74$1.50291,912 shs$2.62 million
03/14/2024$1.75$1.74
-0.57%		$1.96$1.62639,218 shs$2.89 million
03/13/2024$1.90$1.75
-7.89%		$2.00$1.71537,042 shs$2.91 million
03/12/2024$2.00$1.90
-5.00%		$2.14$1.88400,424 shs$3.15 million
03/11/2024$2.06$2.00
-2.91%		$2.30$1.96938,748 shs$3.32 million
03/08/2024$2.12$2.06
-2.83%		$2.20$1.96875,493 shs$3.42 million
03/07/2024$2.13$2.12
-0.47%		$2.50$1.902.04 million shs$3.54 million
03/06/2024$2.79$2.13
-23.66%		$2.63$2.02615,899 shs$3.54 million
03/05/2024$2.75$2.79
+1.45%		$2.97$2.291.19 million shs$4.63 million
03/04/2024$3.26$2.75
-15.64%		$3.60$2.673.60 million shs$4.57 million
03/01/2024$2.04$3.26
+59.80%		$4.17$2.7077.81 million shs$5.41 million
02/29/2024$1.62$2.04
+25.93%		$2.50$1.6128.78 million shs$3.39 million
02/28/2024$0.87$1.62
+85.50%		$2.87$0.95111.33 million shs$2.69 million
02/27/2024$0.83$0.87
+4.83%		$0.87$0.8093,807 shs$1.45 million
02/26/2024$0.83$0.83
+0.98%		$0.86$0.8053,082 shs$1.38 million
02/23/2024$0.84$0.83
-1.79%		$0.89$0.77187,063 shs$1.37 million
02/22/2024$0.94$0.84
-10.64%		$0.97$0.81252,210 shs$1.40 million
02/21/2024$1.03$0.94
-8.74%		$1.05$0.93185,242 shs$1.56 million
02/20/2024$1.15$1.03
-10.43%		$1.17$0.98377,161 shs$1.71 million
02/19/2024$1.15$1.15$1.21$1.07341,600 shs$1.91 million
02/16/2024$1.16$1.15
-0.86%		$1.21$1.07333,129 shs$1.91 million
02/15/2024$1.14$1.16
+1.75%		$1.30$1.071.33 million shs$1.93 million
02/14/2024$1.23$1.14
-7.32%		$2.23$1.097.62 million shs$1.89 million
02/13/2024$1.13$1.23
+8.72%		$1.43$1.002.32 million shs$2.04 million

Related Companies:
This page (NASDAQ:ADIL) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Elon’s New Device is About to Shock the World
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The only AI company you should be looking at
Behind the Markets
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
No experience to confident trader, meet my student…
Wealth Builders Institute
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC