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
10th Jul 2026 (Fri) 2.77 2.89 2.71 2.78 2,925
9th Jul 2026 (Thu) 2.81 2.82 2.79 2.80 8,016
8th Jul 2026 (Wed) 2.88 2.88 2.88 2.87 563
7th Jul 2026 (Tue) 2.86 2.96 2.86 2.91 6,394
6th Jul 2026 (Mon) 2.85 2.85 2.84 2.90 4,384
3rd Jul 2026 (Fri) 2.84 2.90 2.84 2.90 0
2nd Jul 2026 (Thu) 2.84 2.94 2.79 2.90 2,416
1st Jul 2026 (Wed) 2.67 2.82 2.67 2.81 9,676
30th Jun 2026 (Tue) 2.61 2.67 2.61 2.56 2,088
29th Jun 2026 (Mon) 2.52 2.64 2.52 2.59 2,602
26th Jun 2026 (Fri) 2.51 2.51 2.50 2.56 304
25th Jun 2026 (Thu) 2.52 2.60 2.51 2.58 2,024
24th Jun 2026 (Wed) 2.52 2.52 2.33 2.48 7,941
23rd Jun 2026 (Tue) 2.68 2.68 2.59 2.55 1,008
22nd Jun 2026 (Mon) 2.70 2.80 2.565 2.71 8,503
19th Jun 2026 (Fri) 2.765 2.82 2.60 2.60 13,228
18th Jun 2026 (Thu) 2.765 2.82 2.60 2.60 13,228
17th Jun 2026 (Wed) 2.51 2.90 2.50 2.75 33,681
16th Jun 2026 (Tue) 2.83 2.87 2.51 2.54 20,179
15th Jun 2026 (Mon) 2.87 2.93 2.72 2.85 19,585
12th Jun 2026 (Fri) 2.59 3.10 2.59 2.98 70,040
11th Jun 2026 (Thu) 2.16 5.17 2.16 2.98 1,722,356
10th Jun 2026 (Wed) 2.19 2.19 2.17 2.16 643
9th Jun 2026 (Tue) 2.15 2.16 2.13 2.13 1,560
8th Jun 2026 (Mon) 2.25 2.25 2.22 2.21 220
5th Jun 2026 (Fri) 2.25 2.30 2.20 2.21 12,778
4th Jun 2026 (Thu) 2.30 2.45 2.30 2.42 1,029
3rd Jun 2026 (Wed) 2.30 2.33 2.30 2.32 324
2nd Jun 2026 (Tue) 2.40 2.43 2.38 2.36 997
1st Jun 2026 (Mon) 2.47 2.48 2.44 2.45 6,001
29th May 2026 (Fri) 2.42 2.46 2.37 2.40 4,442
28th May 2026 (Thu) 2.40 2.56 2.40 2.53 12,480
27th May 2026 (Wed) 2.23 2.42 2.20 2.39 21,548
26th May 2026 (Tue) 2.01 2.28 1.955 2.24 10,426
25th May 2026 (Mon) 2.35 2.35 2.01 2.08 14,793
22nd May 2026 (Fri) 2.35 2.35 2.01 2.08 14,793
21st May 2026 (Thu) 2.21 2.36 2.11 2.30 8,661
20th May 2026 (Wed) 2.10 2.37 1.96 2.35 34,374
19th May 2026 (Tue) 1.67 2.24 1.67 2.06 116,939
18th May 2026 (Mon) 1.465 1.63 1.465 1.61 18,090
15th May 2026 (Fri) 1.33 1.38 1.31 1.38 4,895
14th May 2026 (Thu) 1.37 1.38 1.32 1.36 11,323
13th May 2026 (Wed) 1.37 1.42 1.37 1.38 5,237
12th May 2026 (Tue) 1.42 1.42 1.37 1.38 1,874
11th May 2026 (Mon) 1.48 1.48 1.45 1.44 11,725
FTSE 100 Latest
Value10,497.29
Change24.84