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
6th Feb 2026 (Fri) 3.60 3.63 3.02 3.12 8,329
5th Feb 2026 (Thu) 0.1568 0.1568 0.1325 0.137 85,746
4th Feb 2026 (Wed) 0.165 0.1695 0.1554 0.1568 145,863
3rd Feb 2026 (Tue) 0.213 0.213 0.21 0.2113 32,459
2nd Feb 2026 (Mon) 0.2155 0.2173 0.2122 0.2147 6,586
30th Jan 2026 (Fri) 0.2161 0.2161 0.2108 0.213 17,300
29th Jan 2026 (Thu) 0.2202 0.2202 0.212 0.2136 6,059
28th Jan 2026 (Wed) 0.225 0.2253 0.22 0.2278 19,537
27th Jan 2026 (Tue) 0.227 0.23 0.2254 0.2278 10,135
26th Jan 2026 (Mon) 0.235 0.2362 0.2298 0.23 20,236
23rd Jan 2026 (Fri) 0.2299 0.2374 0.2299 0.2315 9,195
22nd Jan 2026 (Thu) 0.2295 0.233 0.2293 0.23 3,602
21st Jan 2026 (Wed) 0.2163 0.2215 0.2163 0.2174 7,463
20th Jan 2026 (Tue) 0.22 0.222 0.2153 0.2163 40,339
19th Jan 2026 (Mon) 0.224 0.2283 0.224 0.225 3,007
16th Jan 2026 (Fri) 0.224 0.2283 0.224 0.225 3,007
15th Jan 2026 (Thu) 0.2239 0.2361 0.2221 0.227 12,119
14th Jan 2026 (Wed) 0.2285 0.2285 0.21 0.2233 20,242
13th Jan 2026 (Tue) 0.2278 0.2287 0.2251 0.233 8,679
12th Jan 2026 (Mon) 0.24 0.242 0.2312 0.233 17,399
9th Jan 2026 (Fri) 0.237 0.2449 0.2301 0.242 2,586
8th Jan 2026 (Thu) 0.2429 0.2429 0.234 0.2335 7,780
7th Jan 2026 (Wed) 0.2538 0.2539 0.2376 0.237 11,322
6th Jan 2026 (Tue) 0.25 0.2531 0.2411 0.2465 18,874
5th Jan 2026 (Mon) 0.24 0.2699 0.2395 0.2551 38,328
2nd Jan 2026 (Fri) 0.2244 0.2426 0.224 0.2393 12,708
1st Jan 2026 (Thu) 0.238 0.238 0.2185 0.22 22,473
31st Dec 2025 (Wed) 0.238 0.238 0.2185 0.22 22,473
30th Dec 2025 (Tue) 0.2314 0.233 0.2288 0.2286 8,566
29th Dec 2025 (Mon) 0.2344 0.2382 0.2251 0.2314 20,373
26th Dec 2025 (Fri) 0.242 0.243 0.2302 0.2325 21,408
25th Dec 2025 (Thu) 0.2475 0.25 0.2387 0.2394 54,823
24th Dec 2025 (Wed) 0.2475 0.25 0.2387 0.2394 54,823
23rd Dec 2025 (Tue) 0.2436 0.2499 0.2436 0.2466 27,541
22nd Dec 2025 (Mon) 0.24 0.252 0.24 0.24 26,008
19th Dec 2025 (Fri) 0.2618 0.2618 0.2449 0.2405 19,695
18th Dec 2025 (Thu) 0.2635 0.27 0.2613 0.2618 26,271
17th Dec 2025 (Wed) 0.2724 0.278 0.2601 0.2616 5,902
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
FTSE 100 Latest
Value10,369.75
Change60.53