Adial Pharmaceuticals, Inc (ADIL) Stock Price

0.385 ▼ -0.025 (-6.10%)
Open: 0.39 Vol: 1.83M Day's range: 0.372 - 0.3984 Jul 11, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
ADIL Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 0.38▲ 0.38▲ 0.38▲ 0.35▲ 0.33▲
MA10 0.38▲ 0.38▲ 0.38▲ 0.34▲ 0.48▼
MA20 0.38▲ 0.38▲ 0.36▲ 0.32▲ 0.59▼
MA50 0.38▲ 0.34▲ 0.33▲ 0.52▼ 0.83▼
MA100 0.35▲ 0.33▲ 0.31▲ 0.62▼ 1.36▼
MA200 0.34▲ 0.30▲ 0.43▼ 0.81▼ 15.89▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.000▼ -0.002▼ 0.002▲ 0.021▲ -0.019▼
RSI 55.447▲ 61.824▲ 63.177▲ 48.353▼ 34.873▼
STOCH 44.028     35.716     51.361     48.366     12.488▼
WILL %R 0.000▲ -67.857     -26.923     -47.358     -83.333▼
CCI 109.478▲ 30.378     56.933     105.941▲ -87.263    
Latest Filters Detected On ADIL
RSI $ADIL RSI(14) Crossed Below 50 Set Alert
▼ GAP $ADIL Open Gap Down %3 Set Alert
▼ GAP $ADIL Open Gap Down %2 Set Alert
CDL $ADIL Harami Candlestick Pattern Detected Set Alert
CDL $ADIL Doji Candlestick Pattern Detected Set Alert
Adial Pharmaceuticals, Inc News
ADIL historical stock data
date open high low close volume
11/07/25 0.39 0.3984 0.372 0.385 1,834,758
10/07/25 0.318 0.4149 0.318 0.41 6,634,276
09/07/25 0.307 0.33 0.307 0.3188 1,718,549
08/07/25 0.3158 0.3366 0.304 0.318 1,553,752
07/07/25 0.3128 0.335 0.3128 0.3256 1,090,516
03/07/25 0.34 0.348 0.3206 0.3269 1,290,661
02/07/25 0.3185 0.3305 0.3002 0.3301 2,146,986
01/07/25 0.2843 0.3997 0.2715 0.3163 13,515,667
30/06/25 0.3092 0.33 0.30 0.3022 3,953,184
27/06/25 0.37 0.405 0.311 0.3351 15,282,350
Quote Details
52wk Low:0.22
52wk High:3.00
Vol:1.83M
Avg Vol(3m):171M
1Y Chng:-63.33%
1M Chng:-43.19%
Add to Watch List
More Information
Index US Composite
Market Cap. 6.47M