Adial Pharmaceuticals, Inc (ADIL) Stock Price

1.43 ▲ +0.01 (+0.70%)
Open: 1.45 Vol: 85.5K Day's range: 1.4002 - 1.49 May 08, 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
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 1.51▼ 1.51▼ 1.51▼ 1.53▼ 1.55▼
MA10 1.57▼ 1.57▼ 1.57▼ 1.54▼ 1.69▼
MA20 1.57▼ 1.57▼ 1.57▼ 1.57▼ 1.46▼
MA50 1.57▼ 1.58▼ 1.59▼ 1.74▼ 0.81▲
MA100 1.59▼ 1.63▼ 1.67▼ 1.33▲ 0.87▲
MA200 1.69▼ 1.98▼ 1.78▼ 0.85▲ 3.53▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.016▼ -0.013▼ -0.013▼ -0.005▼ -0.072▼
RSI 29.665▼ 29.486▼ 29.405▼ 34.129▼ 52.326▲
STOCH 10.556▼ 15.000▼ 15.000▼ 39.594     11.386▼
WILL %R -100.000▼ -100.000▼ -100.000▼ -82.759▼ -63.349    
CCI -181.373▼ -174.310▼ -174.310▼ -243.540▼ -86.608    
Latest Filters Detected On ADIL
▼ MACD $ADIL MACD(12,26,9) Crossed Below Signal Line Set Alert
▲ GAP $ADIL Open Gap Up %2 Set Alert
CDL $ADIL Harami Candlestick Pattern Detected Set Alert
Adial Pharmaceuticals, Inc News
Adial Pharmaceuticals Advances IP Portfolio with New U.S. Utility Patent Application, Positioning for Potential Market Exclusivity Through 2045
Wednesday, April 29, 2026 08:33 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 Pharmaceuticals Submits Application to FDA Commissioner’s National Priority Voucher (CNPV) Pilot Program for AD04 Clinical Development Program
Monday, April 27, 2026 06:24 AM
Voucher application details focus on AUD as a major driver of the U.S. substance use crisis and the genetic targeting of AD04’s role in providing a treatment option for patients where existing ...
Adial Pharmaceuticals Successfully Completes Manufacturing of Demonstration Batch Production, Enabling Clinical and Registration Production for AD04 Planned Phase 3 Trial
Wednesday, April 22, 2026 01:35 AM
Detailed price information for Adial Pharmaceuticals Inc (ADIL-Q) from The Globe and Mail including charting and trades.
ADIL historical stock data
date open high low close volume
08/05/26 1.45 1.49 1.4002 1.43 85,497
07/05/26 1.6123 1.62 1.38 1.42 200,725
06/05/26 1.61 1.65 1.56 1.58 140,682
05/05/26 1.60 1.6399 1.58 1.60 58,727
04/05/26 1.58 1.64 1.55 1.60 154,853
01/05/26 1.55 1.60 1.52 1.55 61,730
30/04/26 1.55 1.5793 1.51 1.54 86,423
29/04/26 1.59 1.5907 1.54 1.55 68,647
28/04/26 1.57 1.58 1.53 1.56 60,753
27/04/26 1.61 1.61 1.55 1.56 66,590
Quote Details
52wk Low:0.132
52wk High:3.673
Vol:85.5K
Avg Vol(3m):2.1M
1Y Chng:+113.43%
1M Chng:-12.80%
Add to Watch List
More Information
Index US Composite
Market Cap. 2.03M