Adial Pharmaceuticals (ADIL) Stock Chart & Stock Price History $1.01 +0.01 (+1.00%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Adial Pharmaceuticals Stock Price Performance5 Day Performance-2.88%1 Month Performance+6.26%3 Month Performance0.00%6 Month Performance-43.58%Year-To-Date Performance-45.70%1 Year Performance-57.02% 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 Email Address Ad Porter & CompanyNvidia warning urgentI thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again. Here’s the full story for you. ADIL Stock Chart for Saturday, November, 2, 2024 ADIL Chart by TradingView Adial Pharmaceuticals Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$1.00$1.01+1.00%$1.02$0.9837,401 shs$6.47 million10/31/2024$1.00$1.00+0.45%$1.01$0.9855,475 shs$6.41 million10/30/2024$1.02$1.00-2.40%$1.02$0.9966,410 shs$6.38 million10/29/2024$1.04$1.02-1.92%$1.07$1.0184,761 shs$6.53 million10/28/2024$1.10$1.04-5.45%$1.09$1.00181,635 shs$4.40 million10/25/2024$1.10$1.10$1.13$1.0883,469 shs$4.66 million Get the Latest News and Ratings for ADIL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Adial Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$1.07$1.10+2.80%$1.13$1.08127,006 shs$4.66 million10/23/2024$1.17$1.07-8.55%$1.15$1.05183,506 shs$4.53 million10/22/2024$1.07$1.17+9.35%$1.18$1.05383,040 shs$4.95 million10/21/2024$1.01$1.07+5.94%$1.10$1.03294,082 shs$4.53 million10/18/2024$0.97$1.01+4.11%$1.05$0.97240,115 shs$4.28 million10/17/2024$1.03$0.97-5.82%$1.04$0.95323,890 shs$4.11 million10/16/2024$0.95$1.03+8.16%$1.03$0.95144,756 shs$4.36 million10/15/2024$0.97$0.95-2.08%$0.98$0.9473,174 shs$4.03 million10/14/2024$0.95$0.97+2.37%$1.00$0.96109,150 shs$4.12 million10/11/2024$0.95$0.95$0.98$0.9533,568 shs$6.09 million10/10/2024$0.94$0.95+0.93%$0.96$0.9453,852 shs$4.02 million10/09/2024$0.95$0.94-0.72%$0.96$0.9465,102 shs$3.98 million10/08/2024$0.96$0.95-1.18%$0.96$0.9457,213 shs$4.01 million10/07/2024$0.97$0.96-1.22%$0.98$0.9645,191 shs$4.06 million10/04/2024$0.97$0.95-1.82%$0.98$0.9450,824 shs$4.02 million10/03/2024$0.95$0.97+1.80%$0.98$0.9636,142 shs$4.10 million10/02/2024$0.97$0.95-2.35%$0.98$0.9536,334 shs$4.02 million10/01/2024$1.00$0.97-2.56%$1.02$0.9566,350 shs$4.12 million09/30/2024$1.01$1.00-1.09%$1.01$0.9775,775 shs$4.23 million09/27/2024$1.00$1.01+0.97%$1.04$0.9957,532 shs$4.28 million09/26/2024$1.04$1.00-3.82%$1.06$1.0077,845 shs$6.40 million09/25/2024$1.05$1.04-0.95%$1.07$1.0266,578 shs$6.66 million09/24/2024$1.06$1.05-0.94%$1.08$1.0453,303 shs$4.45 million09/23/2024$1.05$1.06+0.95%$1.09$1.0539,443 shs$4.49 million09/20/2024$1.05$1.05$1.09$1.0486,163 shs$4.45 million09/19/2024$1.08$1.05-2.78%$1.10$1.05199,977 shs$4.45 million09/18/2024$1.10$1.08-1.82%$1.11$1.0881,993 shs$4.57 million09/17/2024$1.09$1.10+0.92%$1.12$1.07139,470 shs$4.66 million09/16/2024$1.08$1.09+0.93%$1.12$1.06123,826 shs$4.61 million09/13/2024$1.09$1.08-0.92%$1.10$1.0668,394 shs$4.57 million09/12/2024$1.10$1.09-0.91%$1.11$1.06107,556 shs$6.98 million09/11/2024$1.01$1.10+8.91%$1.11$1.01343,957 shs$7.04 million09/10/2024$1.01$1.01$1.03$0.9944,859 shs$6.46 million09/09/2024$1.00$1.01+1.00%$1.02$0.9680,544 shs$6.46 million625,000% Gain (Ad)Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here09/06/2024$1.02$1.00-1.96%$1.04$0.9874,600 shs$4.23 million09/05/2024$1.04$1.02-1.92%$1.04$1.0077,285 shs$4.32 million09/04/2024$1.00$1.04+4.00%$1.04$0.97231,825 shs$6.66 million09/03/2024$0.98$1.00+1.94%$1.03$0.9696,904 shs$6.40 million09/02/2024$0.98$0.98$1.00$0.9578,700 shs$6.28 million08/30/2024$0.99$0.98-0.81%$1.00$0.9578,749 shs$4.15 million08/29/2024$0.96$0.99+2.59%$1.00$0.9696,854 shs$4.19 million08/28/2024$0.99$0.96-2.69%$1.01$0.96128,639 shs$4.08 million08/27/2024$1.06$0.99-6.55%$1.04$0.9881,806 shs$4.19 million08/26/2024$0.97$1.06+9.50%$1.06$0.97273,471 shs$4.49 million08/23/2024$1.01$0.97-4.15%$1.00$0.95124,882 shs$4.10 million08/22/2024$0.98$1.01+3.05%$1.05$0.98286,328 shs$4.28 million08/21/2024$0.98$0.98+0.50%$0.99$0.97113,688 shs$4.15 million08/20/2024$0.98$0.98-0.50%$0.99$0.96104,677 shs$4.13 million08/19/2024$0.97$0.98+0.53%$1.01$0.95221,706 shs$4.15 million08/16/2024$0.97$0.97+0.59%$1.00$0.9484,156 shs$4.13 million08/15/2024$0.97$0.97+0.41%$1.00$0.93167,506 shs$4.10 million08/14/2024$0.97$0.97-0.96%$0.97$0.94229,776 shs$4.09 million08/13/2024$0.97$0.97+0.98%$0.99$0.94222,280 shs$4.13 million08/12/2024$0.99$0.97-2.53%$1.00$0.96108,920 shs$4.09 million08/09/2024$0.98$0.99+1.02%$1.03$0.9682,483 shs$4.19 million08/08/2024$0.99$0.98-1.12%$0.99$0.93137,330 shs$4.15 million08/07/2024$1.00$0.99-0.89%$1.02$0.96243,412 shs$4.19 million08/06/2024$0.95$1.00+5.21%$1.01$0.95142,762 shs$4.23 million08/05/2024$1.01$0.95-5.89%$0.98$0.90183,240 shs$4.02 million08/02/2024$1.02$1.01-0.98%$1.03$0.90409,177 shs$4.27 million08/01/2024$1.04$1.02-1.92%$1.10$1.00335,106 shs$4.32 million Related Companies Cocrystal Pharma Stock Price Chart Bullfrog AI Stock Price Chart Akari Therapeutics Stock Price Chart TherapeuticsMD Stock Price Chart MEI Pharma Stock Price Chart Sol-Gel Technologies Stock Price Chart Athira Pharma Stock Price Chart HCW Biologics Stock Price Chart Minerva Neurosciences Stock Price Chart Synlogic Stock Price Chart Receive ADIL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adial Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ADIL) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredThe centerpiece of Trump’s crypto’s masterplan …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...Weiss Ratings | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredThe Final FrontierAnd a lot of powerful investors would rather this exposé never saw the light of day. I suspect they’ll attempt...Porter & Company | SponsoredWall St. Legend: Millions of Americans About to Fall Out of the 1%Wall Street insider reveals the financial tidal wave about to knock millions of Americans out of the One Perce...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Adial Pharmaceuticals, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Adial Pharmaceuticals With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
