Free Trial

Adial Pharmaceuticals (ADIL) Stock Chart & Stock Price History

→ Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way (From Small Cap Sniper) (Ad)
Free ADIL Stock Alerts
$1.40
-0.05 (-3.11%)
(As of 01:50 PM 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
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

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
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely!

Learn how this American company is leading the lithium-ion revolution
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
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace