Free Trial

Adial Pharmaceuticals (ADIL) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free ADIL Stock Alerts
$1.70
-0.20 (-10.53%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Adial Pharmaceuticals Stock Price Performance

5 Day
Performance
-20.28%
1 Month
Performance
+1.76%
3 Month
Performance
+36.48%
6 Month
Performance
-17.62%
Year-To-Date
Performance
-6.99%
1 Year
Performance
-78.71%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

ADIL Stock Chart for Tuesday, April, 23, 2024

ADIL Chart by TradingView

Adial Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
02/12/2024$1.16$1.13
-2.47%		$1.28$1.1122,542 shs$1.88 million
02/09/2024$1.18$1.16
-1.52%		$1.24$1.156,120 shs$1.93 million
02/08/2024$1.22$1.18
-3.44%		$1.24$1.1312,749 shs$1.96 million
02/07/2024$1.20$1.22
+1.66%		$1.26$1.179,030 shs$2.03 million
02/06/2024$1.07$1.20
+12.15%		$1.30$1.0549,391 shs$1.99 million
02/05/2024$1.12$1.07
-4.46%		$1.14$1.0720,444 shs$1.78 million
02/02/2024$1.15$1.12
-2.61%		$1.17$1.127,823 shs$1.86 million
02/01/2024$1.14$1.15
+0.87%		$1.21$1.076,955 shs$1.91 million
01/31/2024$1.18$1.14
-3.38%		$1.18$1.1411,044 shs$1.89 million
01/30/2024$1.25$1.18
-5.22%		$1.27$1.1236,800 shs$1.96 million
01/29/2024$1.27$1.25
-1.58%		$1.33$1.2220,866 shs$2.07 million
01/26/2024$1.24$1.27
+2.02%		$1.29$1.246,255 shs$2.10 million
01/25/2024$1.26$1.24
-1.59%		$1.30$1.238,951 shs$2.06 million
01/24/2024$1.27$1.26
-0.60%		$1.34$1.2210,433 shs$2.09 million
01/23/2024$1.29$1.27
-1.74%		$1.34$1.2517,487 shs$2.10 million
01/22/2024$1.28$1.29
+1.18%		$1.34$1.2818,087 shs$2.14 million

Related Companies:
This page (NASDAQ:ADIL) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Biden out June 13; Kamala won’t replace him?
Paradigm Press