Adial Pharmaceuticals, Inc (ADIL) Stock Price

1.15 ▼ -0.04 (-3.36%)
Open: 1.23 Vol: 208.57K Day's range: 1.11 - 1.23 Dec 05, 16:00 EST
IEX Real-Time Quote
Free Stock Screener
Loading chart ...
ADIL Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 1.18▼ 1.16▲ 1.18▼ 1.10▲ 1.05▲
MA10 1.19▼ 1.21▼ 1.19▼ 1.06▲ 1.03▲
MA20 1.22▼ 1.17▼ 1.12▲ 1.05▲ 1.02▲
MA50 1.15▲ 1.08▲ 1.06▲ 1.02▲ 1.30▼
MA100 1.08▲ 1.05▲ 1.05▲ 1.03▲ 3.58▼
MA200 1.06▲ 1.04▲ 1.04▲ 1.27▼ 26.40▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.013▼ -0.010▼ 0.001▲ 0.016▲ 0.048▲
RSI 46.686▼ 53.354▲ 56.129▲ 61.839▲ 49.391▼
STOCH 30.882     21.759     55.662     54.431     34.758    
WILL %R -66.667     -66.667     -48.980     -46.875     -41.152    
CCI -58.586     -47.505     24.739     145.098▲ 177.475▲
Latest Filters Detected On ADIL
▲ GAP $ADIL Open Gap Up %3 Set Alert
▲ GAP $ADIL Open Gap Up %2 Set Alert
Adial Pharmaceuticals, Inc News
Adial Pharmaceuticals Granted Key U.S. Patent for the Treatment of Alcohol and Drug Dependence Based on Expanded Genotype Combinations
Tuesday, December 03, 2024 05:52 AM
Adial Pharmaceuticals, Inc. (NASDAQ: ADIL) (“Adial” or the “Company”), a clinical-stage biopharmaceutical company focused on developing therapies for the treatment and prevention of addiction and ...
Adial granted U.S. patent for treatment of alcohol, drug dependence
Tuesday, December 03, 2024 05:35 AM
Adial Pharmaceuticals (ADIL) announced patent number 12150931 was issued on November 26, 2024 by the United States Patent and Trademark Office, ...
EXCLUSIVE: Adial Pharmaceuticals' Lead Drug Secures Key US Patent For Alcohol Dependence Based on Expanded Genotype Combinations
Tuesday, December 03, 2024 05:01 AM
Adial Pharmaceuticals, Inc. (NASDAQ:ADIL) announced that patent number 12150931 was issued by the United States Patent and Trademark Office on November 26, expanding the company's intellectual ...
ADIL historical stock data
date open high low close volume
05/12/24 1.23 1.23 1.11 1.15 208,569
04/12/24 1.14 1.30 1.13 1.19 944,484
03/12/24 1.11 1.18 1.04 1.11 904,381
02/12/24 1.00 1.07 1.00 1.07 174,270
29/11/24 1.00 1.01 0.99 1.00 132,637
27/11/24 1.02 1.02 0.98 0.991 143,925
26/11/24 0.999 1.02 0.9902 1.00 78,403
25/11/24 0.999 1.02 0.999 1.01 110,868
22/11/24 1.02 1.02 0.99 1.01 149,480
21/11/24 1.01 1.02 0.9997 1.02 58,053
Quote Details
52wk Low:0.765
52wk High:4.17
Vol:208.57K
Avg Vol(3m):3.1M
1Y Chng:-38.11%
1M Chng:+4.55%
Add to Watch List
More Information
Index US Composite
Market Cap. 7.62M