Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Adial Pharmaceu (ADIL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.4569 0.463 0.43 0.4512 53,359
17th Jul 2025 (Thu) 0.417 0.4589 0.417 0.45 100,762
16th Jul 2025 (Wed) 0.37 0.4149 0.37 0.405 104,001
15th Jul 2025 (Tue) 0.367 0.369 0.352 0.368 29,655
14th Jul 2025 (Mon) 0.37 0.3789 0.3423 0.3692 50,669
11th Jul 2025 (Fri) 0.3899 0.39 0.3723 0.385 82,138
10th Jul 2025 (Thu) 0.3275 0.4149 0.325 0.41 342,224
9th Jul 2025 (Wed) 0.3228 0.3296 0.3105 0.3188 76,717
8th Jul 2025 (Tue) 0.3169 0.3366 0.3045 0.318 224,474
7th Jul 2025 (Mon) 0.3153 0.3349 0.3153 0.3256 71,917
4th Jul 2025 (Fri) 0.334 0.348 0.3206 0.3269 95,467
3rd Jul 2025 (Thu) 0.334 0.348 0.3206 0.3269 95,467
2nd Jul 2025 (Wed) 0.3285 0.3305 0.3013 0.3301 161,011
1st Jul 2025 (Tue) 0.281 0.3997 0.281 0.3163 903,346
30th Jun 2025 (Mon) 0.3051 0.33 0.30 0.3022 490,573
27th Jun 2025 (Fri) 0.3867 0.4029 0.3114 0.3351 1,449,820
26th Jun 2025 (Thu) 0.3388 0.5317 0.3106 0.4698 30,685,338
25th Jun 2025 (Wed) 0.255 0.29 0.2313 0.246 3,558,359
24th Jun 2025 (Tue) 0.2419 0.2423 0.2217 0.2293 14,252,948
23rd Jun 2025 (Mon) 0.24 0.2641 0.2318 0.263 118,961
20th Jun 2025 (Fri) 0.2375 0.2545 0.2327 0.2454 105,377
19th Jun 2025 (Thu) 0.242 0.261 0.22 0.239 511,346
18th Jun 2025 (Wed) 0.242 0.261 0.22 0.239 511,346
17th Jun 2025 (Tue) 0.2221 0.251 0.2221 0.2406 899,378
16th Jun 2025 (Mon) 0.3506 0.3506 0.325 0.3251 34,395
13th Jun 2025 (Fri) 0.4264 0.4264 0.35 0.3501 114,419
12th Jun 2025 (Thu) 0.45 0.458 0.433 0.4485 46,252
11th Jun 2025 (Wed) 0.5635 0.5635 0.3782 0.4528 1,141,576
10th Jun 2025 (Tue) 0.555 0.59 0.55 0.594 13,196
9th Jun 2025 (Mon) 0.57 0.60 0.5582 0.5748 11,631
6th Jun 2025 (Fri) 0.6546 0.6741 0.5215 0.5719 93,864
5th Jun 2025 (Thu) 0.6513 0.6629 0.6513 0.6582 1,546
4th Jun 2025 (Wed) 0.646 0.6585 0.646 0.668 1,423
3rd Jun 2025 (Tue) 0.662 0.6765 0.6511 0.6585 31,011
2nd Jun 2025 (Mon) 0.6651 0.6742 0.656 0.6956 13,140
30th May 2025 (Fri) 0.661 0.73 0.651 0.685 48,622
29th May 2025 (Thu) 0.70 0.70 0.6611 0.688 4,407
28th May 2025 (Wed) 0.651 0.67 0.651 0.67 4,033
27th May 2025 (Tue) 0.65 0.674 0.65 0.674 12,939
26th May 2025 (Mon) 0.6898 0.6898 0.6898 0.6898 0
24th May 2025 (Sat) 0.691 0.691 0.661 0.6898 12,166
23rd May 2025 (Fri) 0.691 0.691 0.661 0.661 12,166
22nd May 2025 (Thu) 0.6766 0.70 0.6766 0.6766 10,076
21st May 2025 (Wed) 0.7145 0.7145 0.7145 0.7145 5,188
20th May 2025 (Tue) 0.7122 0.74 0.695 0.695 22,597
19th May 2025 (Mon) 0.674 0.699 0.671 0.699 10,698
FTSE 100 Latest
Value8,992.12
Change19.48