ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Adial Pharmaceuticals, Inc - Common Stock (NQ:ADIL)

0.2174 +0.0011 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2026 0.2120 0.2239 0.2105 0.2174 198,903 +0.00(+0.51%)
Jan 20, 2026 0.2240 0.2248 0.2146 0.2163 535,152 -0.01(-3.87%)
Jan 16, 2026 0.2245 0.2320 0.2220 0.2250 256,418 -0.00(-0.88%)
Jan 15, 2026 0.2230 0.2371 0.2200 0.2270 275,063 +0.00(+1.66%)
Jan 14, 2026 0.2133 0.2299 0.2100 0.2233 398,443 -0.00(-1.15%)
Jan 13, 2026 0.2300 0.2371 0.2235 0.2259 248,517 -0.01(-3.05%)
Jan 12, 2026 0.2498 0.2498 0.2305 0.2330 275,202 -0.01(-3.72%)
Jan 09, 2026 0.2400 0.2471 0.2301 0.2420 258,324 +0.01(+3.64%)
Jan 08, 2026 0.2440 0.2440 0.2333 0.2335 274,158 -0.00(-1.48%)
Jan 07, 2026 0.2500 0.2560 0.2370 0.2370 540,994 -0.01(-3.85%)
Jan 06, 2026 0.2550 0.2600 0.2411 0.2465 404,419 -0.01(-3.37%)
Jan 05, 2026 0.2400 0.2699 0.2393 0.2551 535,582 +0.02(+6.60%)
Jan 02, 2026 0.2300 0.2426 0.2234 0.2393 248,568 +0.02(+8.77%)
Dec 31, 2025 0.2330 0.2387 0.2165 0.2200 339,923 -0.01(-3.76%)
Dec 30, 2025 0.2300 0.2348 0.2285 0.2286 319,068 -0.00(-1.21%)
Dec 29, 2025 0.2350 0.2451 0.2250 0.2314 565,503 -0.00(-0.47%)
Dec 26, 2025 0.2450 0.2474 0.2300 0.2325 284,319 -0.01(-2.88%)
Dec 24, 2025 0.2550 0.2550 0.2381 0.2394 555,418 -0.01(-2.92%)
Dec 23, 2025 0.2400 0.2534 0.2400 0.2466 258,532 +0.01(+2.75%)
Dec 22, 2025 0.2400 0.2590 0.2353 0.2400 344,640 -0.00(-0.21%)
Dec 19, 2025 0.2600 0.2664 0.2405 0.2405 519,726 -0.02(-8.14%)
Dec 18, 2025 0.2600 0.2763 0.2600 0.2618 367,354 +0.00(+0.08%)
Dec 17, 2025 0.2600 0.2916 0.2600 0.2616 333,766 -0.00(-0.91%)
Dec 16, 2025 0.2700 0.2802 0.2616 0.2640 257,910 -0.01(-3.72%)
Dec 15, 2025 0.2856 0.2985 0.2711 0.2742 586,784 -0.02(-7.24%)
Dec 12, 2025 0.3000 0.3048 0.2931 0.2956 267,229 -0.00(-0.50%)
Dec 11, 2025 0.3100 0.3180 0.2943 0.2971 129,611 -0.01(-3.88%)
Dec 10, 2025 0.3000 0.3149 0.3000 0.3091 182,189 +0.00(+0.36%)
Dec 09, 2025 0.3100 0.3120 0.3000 0.3080 239,479 +0.00(+1.15%)
Dec 08, 2025 0.3100 0.3170 0.3010 0.3045 161,697 -0.00(-1.33%)
Dec 05, 2025 0.3170 0.3219 0.3038 0.3086 238,038 -0.02(-5.40%)
Dec 04, 2025 0.3150 0.3265 0.3036 0.3262 364,694 +0.01(+3.52%)
Dec 03, 2025 0.2970 0.3168 0.2970 0.3151 237,851 +0.00(+0.70%)
Dec 02, 2025 0.3145 0.3199 0.3059 0.3129 93,684 -0.00(-0.03%)
Dec 01, 2025 0.3161 0.3204 0.3101 0.3130 154,806 -0.00(-0.19%)
Nov 28, 2025 0.3100 0.3209 0.3061 0.3136 298,765 +0.00(+1.16%)
Nov 26, 2025 0.2856 0.3287 0.2802 0.3100 528,355 +0.00(+0.98%)
Nov 25, 2025 0.3238 0.3239 0.2921 0.3070 688,295 -0.02(-5.25%)
Nov 24, 2025 0.3000 0.3240 0.2937 0.3240 376,564 +0.02(+7.61%)
Nov 21, 2025 0.2900 0.3091 0.2830 0.3011 1,586,933 +0.00(+0.84%)
Nov 20, 2025 0.3072 0.3200 0.2932 0.2986 249,365 -0.02(-5.72%)
Nov 19, 2025 0.3100 0.3207 0.3000 0.3167 215,485 +0.01(+2.00%)
Nov 18, 2025 0.3100 0.3257 0.2915 0.3105 436,279 -0.00(-0.03%)
Nov 17, 2025 0.3250 0.3298 0.3103 0.3106 181,610 -0.01(-4.46%)
Nov 14, 2025 0.3130 0.3300 0.3100 0.3251 358,523 +0.01(+1.91%)
Nov 13, 2025 0.3203 0.3293 0.3136 0.3190 213,585 -0.01(-3.01%)
Nov 12, 2025 0.3456 0.3500 0.3238 0.3289 186,343 -0.00(-0.96%)
Nov 11, 2025 0.3200 0.3363 0.3190 0.3321 180,337 +0.01(+2.72%)
Nov 10, 2025 0.3256 0.3299 0.3184 0.3233 235,644 -0.00(-0.71%)
Nov 07, 2025 0.3210 0.3268 0.3130 0.3256 249,721 -0.00(-0.43%)
Nov 06, 2025 0.3351 0.3414 0.3250 0.3270 211,379 -0.01(-1.65%)
Nov 05, 2025 0.3360 0.3417 0.3222 0.3325 340,519 +0.01(+2.21%)
Nov 04, 2025 0.3310 0.3470 0.3250 0.3253 435,090 -0.02(-5.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.