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
16th Dec 2025 (Tue) 0.274 0.2802 0.2616 0.264 9,252
15th Dec 2025 (Mon) 0.29 0.2906 0.2711 0.2742 3,987
12th Dec 2025 (Fri) 0.3025 0.3025 0.2931 0.2956 9,995
11th Dec 2025 (Thu) 0.3142 0.317 0.2943 0.2971 14,870
10th Dec 2025 (Wed) 0.3023 0.3149 0.3023 0.3091 5,311
9th Dec 2025 (Tue) 0.3088 0.31 0.30 0.308 16,352
8th Dec 2025 (Mon) 0.31 0.31 0.301 0.3045 9,794
5th Dec 2025 (Fri) 0.3154 0.3219 0.305 0.3086 18,759
4th Dec 2025 (Thu) 0.3189 0.3265 0.3072 0.3262 43,636
3rd Dec 2025 (Wed) 0.3027 0.3149 0.3027 0.3151 7,539
2nd Dec 2025 (Tue) 0.3118 0.314 0.3088 0.3129 3,507
1st Dec 2025 (Mon) 0.3168 0.3171 0.3101 0.313 12,257
28th Nov 2025 (Fri) 0.32 0.3204 0.3067 0.3136 9,719
27th Nov 2025 (Thu) 0.3086 0.3286 0.3053 0.31 19,056
26th Nov 2025 (Wed) 0.3086 0.3286 0.3053 0.31 19,762
25th Nov 2025 (Tue) 0.3179 0.3216 0.2942 0.307 22,390
24th Nov 2025 (Mon) 0.3003 0.3236 0.2937 0.324 10,442
21st Nov 2025 (Fri) 0.2885 0.3091 0.2841 0.3011 193,800
20th Nov 2025 (Thu) 0.3103 0.3167 0.3103 0.3167 1,727
19th Nov 2025 (Wed) 0.3103 0.3182 0.30 0.3167 10,126
18th Nov 2025 (Tue) 0.3116 0.312 0.2915 0.3105 19,084
17th Nov 2025 (Mon) 0.3292 0.3292 0.3103 0.3106 17,458
14th Nov 2025 (Fri) 0.3185 0.3236 0.3103 0.3251 8,455
13th Nov 2025 (Thu) 0.3227 0.324 0.314 0.319 28,918
12th Nov 2025 (Wed) 0.344 0.3475 0.3238 0.3289 6,948
11th Nov 2025 (Tue) 0.3191 0.3336 0.3191 0.3321 6,363
10th Nov 2025 (Mon) 0.3257 0.3279 0.3185 0.3233 7,762
7th Nov 2025 (Fri) 0.324 0.324 0.3131 0.3256 8,904
6th Nov 2025 (Thu) 0.3381 0.3404 0.3252 0.327 12,110
5th Nov 2025 (Wed) 0.3286 0.3401 0.3222 0.3325 11,767
4th Nov 2025 (Tue) 0.3455 0.3455 0.345 0.345 0
3rd Nov 2025 (Mon) 0.3455 0.3479 0.3341 0.345 10,025
31st Oct 2025 (Fri) 0.3542 0.3588 0.3456 0.3496 7,849
30th Oct 2025 (Thu) 0.3497 0.3689 0.3405 0.3567 75,387
29th Oct 2025 (Wed) 0.3603 0.3699 0.346 0.3502 49,525
28th Oct 2025 (Tue) 0.3612 0.381 0.3577 0.3774 38,014
27th Oct 2025 (Mon) 0.358 0.3755 0.3562 0.3649 30,552
24th Oct 2025 (Fri) 0.3557 0.365 0.3482 0.3626 40,050
23rd Oct 2025 (Thu) 0.3564 0.3634 0.3455 0.3589 14,311
22nd Oct 2025 (Wed) 0.3662 0.3662 0.3451 0.3564 31,141
21st Oct 2025 (Tue) 0.3577 0.3689 0.35 0.3574 31,551
20th Oct 2025 (Mon) 0.375 0.3751 0.35 0.3633 36,484
17th Oct 2025 (Fri) 0.3653 0.3653 0.3528 0.3599 15,850
FTSE 100 Latest
Value9,684.79
Change-66.52