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
19th Sep 2025 (Fri) 0.3521 0.3532 0.345 0.35 18,092
18th Sep 2025 (Thu) 0.3556 0.3585 0.3473 0.3515 96,551
17th Sep 2025 (Wed) 0.345 0.351 0.345 0.347 24,708
16th Sep 2025 (Tue) 0.352 0.358 0.3418 0.347 184,606
15th Sep 2025 (Mon) 0.358 0.364 0.3427 0.35 128,765
12th Sep 2025 (Fri) 0.35 0.3791 0.3451 0.35 49,794
11th Sep 2025 (Thu) 0.3502 0.3526 0.3491 0.3526 11,146
10th Sep 2025 (Wed) 0.359 0.359 0.3471 0.35 9,260
9th Sep 2025 (Tue) 0.342 0.36 0.342 0.3498 24,649
8th Sep 2025 (Mon) 0.35 0.3507 0.3441 0.3495 13,834
5th Sep 2025 (Fri) 0.3499 0.3499 0.338 0.3485 12,934
4th Sep 2025 (Thu) 0.361 0.361 0.3422 0.3464 33,988
3rd Sep 2025 (Wed) 0.3824 0.3824 0.364 0.374 15,357
2nd Sep 2025 (Tue) 0.38 0.3857 0.3737 0.3767 16,257
1st Sep 2025 (Mon) 0.3809 0.3809 0.3744 0.38 4,612
29th Aug 2025 (Fri) 0.3809 0.3809 0.3744 0.38 4,612
28th Aug 2025 (Thu) 0.385 0.386 0.3785 0.3888 18,673
27th Aug 2025 (Wed) 0.3836 0.40 0.38 0.3825 37,151
26th Aug 2025 (Tue) 0.3788 0.3804 0.3723 0.3836 19,644
25th Aug 2025 (Mon) 0.379 0.385 0.3651 0.3838 31,389
22nd Aug 2025 (Fri) 0.37 0.39 0.37 0.3801 32,912
21st Aug 2025 (Thu) 0.3685 0.3745 0.3655 0.3721 19,736
20th Aug 2025 (Wed) 0.3706 0.3706 0.3621 0.372 27,016
19th Aug 2025 (Tue) 0.3723 0.378 0.361 0.37 16,486
18th Aug 2025 (Mon) 0.3921 0.3921 0.3613 0.3801 80,103
15th Aug 2025 (Fri) 0.389 0.4098 0.389 0.394 44,206
14th Aug 2025 (Thu) 0.3896 0.40 0.38 0.3945 53,911
13th Aug 2025 (Wed) 0.3999 0.4101 0.395 0.40 26,140
12th Aug 2025 (Tue) 0.371 0.3962 0.37 0.395 42,111
11th Aug 2025 (Mon) 0.3701 0.38 0.3623 0.3743 24,157
8th Aug 2025 (Fri) 0.3939 0.3974 0.3671 0.3799 69,227
7th Aug 2025 (Thu) 0.395 0.398 0.3815 0.387 79,760
6th Aug 2025 (Wed) 0.4545 0.4545 0.398 0.4128 121,188
5th Aug 2025 (Tue) 0.415 0.4367 0.4053 0.434 61,946
4th Aug 2025 (Mon) 0.40 0.43 0.40 0.4154 109,904
1st Aug 2025 (Fri) 0.395 0.48 0.395 0.4551 308,061
31st Jul 2025 (Thu) 0.4652 0.4652 0.422 0.4361 238,217
30th Jul 2025 (Wed) 0.4907 0.5187 0.466 0.4741 410,781
29th Jul 2025 (Tue) 0.7447 0.7554 0.46 0.6061 2,317,852
28th Jul 2025 (Mon) 0.597 0.6879 0.565 0.63 2,598,740
25th Jul 2025 (Fri) 0.4802 0.52 0.4701 0.514 84,878
24th Jul 2025 (Thu) 0.47 0.49 0.4672 0.4802 82,588
23rd Jul 2025 (Wed) 0.4734 0.49 0.46 0.4787 38,906
22nd Jul 2025 (Tue) 0.52 0.52 0.36 0.4705 82,156
21st Jul 2025 (Mon) 0.4688 0.5199 0.4632 0.507 191,587
FTSE 100 Latest
Value9,216.67
Change-11.44