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)

1.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 1.560 1.590 1.550 1.580 62,275 +0.02(+1.28%)
Apr 23, 2026 1.620 1.620 1.510 1.560 79,922 -0.01(-0.64%)
Apr 22, 2026 1.660 1.660 1.530 1.570 293,101 -0.02(-1.26%)
Apr 21, 2026 1.650 1.670 1.570 1.590 177,560 -0.04(-2.45%)
Apr 20, 2026 1.620 1.660 1.580 1.630 65,919 +0.00(+0.00%)
Apr 17, 2026 1.630 1.655 1.600 1.630 77,768 +0.01(+0.62%)
Apr 16, 2026 1.620 1.650 1.587 1.620 76,223 +0.00(+0.00%)
Apr 15, 2026 1.610 1.700 1.590 1.620 109,165 +0.04(+2.53%)
Apr 14, 2026 1.590 1.640 1.570 1.580 57,958 +0.01(+0.64%)
Apr 13, 2026 1.580 1.630 1.555 1.570 44,736 +0.00(+0.00%)
Apr 10, 2026 1.590 1.590 1.540 1.570 48,098 +0.01(+0.64%)
Apr 09, 2026 1.620 1.650 1.560 1.560 124,481 -0.09(-5.45%)
Apr 08, 2026 1.700 1.790 1.612 1.650 117,196 +0.01(+0.61%)
Apr 07, 2026 1.770 1.770 1.630 1.640 141,696 -0.11(-6.29%)
Apr 06, 2026 1.730 1.890 1.730 1.750 166,701 +0.06(+3.55%)
Apr 02, 2026 1.690 1.750 1.670 1.690 48,577 -0.04(-2.31%)
Apr 01, 2026 1.790 1.804 1.710 1.730 45,448 -0.06(-3.35%)
Mar 31, 2026 1.700 1.850 1.697 1.790 102,089 +0.08(+4.68%)
Mar 30, 2026 1.660 1.800 1.600 1.710 130,950 +0.07(+4.27%)
Mar 27, 2026 1.720 1.720 1.612 1.640 55,132 -0.08(-4.65%)
Mar 26, 2026 1.750 1.780 1.720 1.720 69,524 -0.01(-0.58%)
Mar 25, 2026 1.720 1.829 1.700 1.730 79,933 +0.04(+2.37%)
Mar 24, 2026 1.810 1.836 1.690 1.690 67,119 -0.15(-8.15%)
Mar 23, 2026 1.910 1.950 1.810 1.840 47,916 -0.15(-7.54%)
Mar 20, 2026 1.910 2.080 1.900 1.990 177,909 +0.12(+6.42%)
Mar 19, 2026 1.740 1.870 1.692 1.870 36,542 +0.17(+10.00%)
Mar 18, 2026 1.900 1.900 1.670 1.700 60,287 -0.19(-10.05%)
Mar 17, 2026 1.950 1.950 1.850 1.890 21,975 +0.04(+2.16%)
Mar 16, 2026 1.900 1.920 1.823 1.850 49,005 -0.11(-5.61%)
Mar 13, 2026 1.890 1.976 1.870 1.960 31,605 +0.09(+4.81%)
Mar 12, 2026 1.980 1.980 1.780 1.870 44,981 -0.10(-5.08%)
Mar 11, 2026 1.900 2.044 1.780 1.970 114,606 +0.14(+7.65%)
Mar 10, 2026 1.700 1.840 1.650 1.830 54,159 +0.11(+6.40%)
Mar 09, 2026 1.790 1.810 1.540 1.720 124,003 -0.11(-6.01%)
Mar 06, 2026 1.970 1.970 1.768 1.830 99,158 -0.14(-7.11%)
Mar 05, 2026 1.980 2.100 1.890 1.970 143,362 -0.02(-1.01%)
Mar 04, 2026 2.260 2.280 1.880 1.990 260,193 -0.30(-13.10%)
Mar 03, 2026 2.460 2.500 2.160 2.290 1,670,043 -0.18(-7.29%)
Mar 02, 2026 2.480 2.560 2.380 2.470 51,096 -0.06(-2.37%)
Feb 27, 2026 2.590 2.626 2.470 2.530 71,391 +0.00(+0.00%)
Feb 26, 2026 2.410 2.660 2.350 2.530 61,994 +0.09(+3.69%)
Feb 25, 2026 2.440 2.635 2.400 2.440 60,308 +0.00(+0.00%)
Feb 24, 2026 2.360 2.540 2.270 2.440 59,702 +0.11(+4.72%)
Feb 23, 2026 2.570 2.590 2.300 2.330 62,978 -0.12(-4.90%)
Feb 20, 2026 2.590 2.790 2.440 2.450 40,386 -0.11(-4.30%)
Feb 19, 2026 2.700 2.760 2.520 2.560 56,664 -0.13(-4.83%)
Feb 18, 2026 2.710 2.913 2.650 2.690 39,139 -0.01(-0.37%)
Feb 17, 2026 2.830 3.140 2.590 2.700 82,912 -0.15(-5.26%)
Feb 13, 2026 2.800 3.030 2.720 2.850 72,376 +0.00(+0.00%)
Feb 12, 2026 2.850 3.011 2.700 2.850 84,093 +0.00(+0.00%)
Feb 11, 2026 3.050 3.339 2.800 2.850 96,248 -0.18(-5.94%)
Feb 10, 2026 3.010 3.159 2.860 3.030 56,891 -0.06(-1.94%)
Feb 09, 2026 3.030 3.185 2.902 3.090 102,202 -0.03(-0.96%)
Feb 06, 2026 3.650 3.673 3.000 3.120 164,943 -0.30(-8.91%)
Feb 05, 2026 3.797 3.953 3.308 3.425 51,468 -0.50(-12.63%)
Feb 04, 2026 4.250 4.250 3.812 3.920 128,821 -1.36(-25.79%)
Feb 03, 2026 5.250 5.400 5.250 5.282 25,916 -0.08(-1.58%)
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.