Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.82 +0.16 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 15.43 16.52 14.98 16.48 1,909,925 +1.64(+11.05%)
Jun 29, 2023 14.02 14.97 13.91 14.84 746,108 +0.85(+6.08%)
Jun 28, 2023 13.76 14.10 13.53 13.99 448,699 +0.20(+1.45%)
Jun 27, 2023 13.83 14.00 13.46 13.79 1,893,276 +0.01(+0.07%)
Jun 26, 2023 13.51 13.92 13.04 13.78 1,354,859 +0.27(+2.00%)
Jun 23, 2023 14.29 14.54 12.57 13.51 4,226,210 -1.74(-11.41%)
Jun 22, 2023 14.40 15.55 14.12 15.25 1,597,460 +0.88(+6.12%)
Jun 21, 2023 14.49 14.75 14.10 14.37 1,062,245 -0.11(-0.76%)
Jun 20, 2023 14.30 14.70 14.00 14.48 454,994 -0.01(-0.07%)
Jun 16, 2023 14.81 14.96 14.35 14.49 378,633 -0.31(-2.09%)
Jun 15, 2023 15.00 15.08 14.74 14.80 458,667 -0.26(-1.73%)
Jun 14, 2023 15.37 15.69 14.88 15.06 559,048 -0.35(-2.27%)
Jun 13, 2023 15.45 15.50 15.04 15.41 385,376 +0.07(+0.46%)
Jun 12, 2023 15.07 15.56 14.88 15.34 403,628 +0.27(+1.79%)
Jun 09, 2023 15.14 15.63 14.94 15.07 671,885 -0.02(-0.13%)
Jun 08, 2023 14.66 15.19 14.65 15.09 566,929 +0.46(+3.14%)
Jun 07, 2023 14.72 14.89 14.18 14.63 339,141 -0.21(-1.42%)
Jun 06, 2023 14.40 14.93 14.32 14.84 495,748 +0.44(+3.06%)
Jun 05, 2023 14.04 14.66 13.75 14.40 580,963 +0.30(+2.13%)
Jun 02, 2023 14.06 14.50 13.84 14.10 585,829 +0.10(+0.71%)
Jun 01, 2023 13.84 14.13 13.52 14.00 1,180,215 +0.15(+1.08%)
May 31, 2023 13.48 14.19 13.37 13.85 1,101,518 +0.51(+3.82%)
May 30, 2023 13.89 13.89 13.09 13.34 988,743 -0.50(-3.61%)
May 26, 2023 13.32 14.15 13.32 13.84 388,087 +0.52(+3.90%)
May 25, 2023 13.93 13.95 13.08 13.32 648,117 -0.58(-4.17%)
May 24, 2023 14.15 14.15 13.75 13.90 589,922 -0.27(-1.91%)
May 23, 2023 14.23 14.59 14.04 14.17 419,875 -0.08(-0.56%)
May 22, 2023 14.61 14.81 14.06 14.25 675,263 -0.01(-0.07%)
May 19, 2023 13.35 14.50 13.27 14.26 909,752 +0.58(+4.24%)
May 18, 2023 14.74 14.81 13.59 13.68 1,350,115 -1.13(-7.63%)
May 17, 2023 14.80 15.09 14.49 14.81 662,883 +0.16(+1.09%)
May 16, 2023 14.50 14.85 14.33 14.65 486,068 +0.14(+0.96%)
May 15, 2023 14.82 15.08 14.46 14.51 546,200 -0.25(-1.69%)
May 12, 2023 14.77 15.51 14.39 14.76 631,789 -0.11(-0.74%)
May 11, 2023 15.67 15.82 14.53 14.87 1,124,887 -0.63(-4.06%)
May 10, 2023 15.06 15.76 14.97 15.50 916,831 +0.46(+3.06%)
May 09, 2023 14.85 15.27 14.66 15.04 780,277 +0.20(+1.35%)
May 08, 2023 15.15 15.46 14.36 14.84 1,723,885 -0.12(-0.80%)
May 05, 2023 14.16 15.78 14.10 14.96 2,071,395 +0.71(+4.98%)
May 04, 2023 14.01 14.39 13.92 14.25 876,004 +0.05(+0.35%)
May 03, 2023 13.40 14.66 13.07 14.20 2,279,269 +0.87(+6.53%)
May 02, 2023 11.75 13.95 11.75 13.33 4,462,845 +1.60(+13.64%)
May 01, 2023 10.51 12.21 10.50 11.73 4,116,941 +1.25(+11.93%)
Apr 28, 2023 10.10 10.66 9.920 10.48 393,581 +0.39(+3.87%)
Apr 27, 2023 10.13 10.23 9.960 10.09 415,428 +0.05(+0.50%)
Apr 26, 2023 10.34 10.53 9.980 10.04 695,312 -0.15(-1.47%)
Apr 25, 2023 10.60 10.85 10.06 10.19 423,092 -0.47(-4.41%)
Apr 24, 2023 10.50 10.68 10.23 10.66 688,410 +0.11(+1.04%)
Apr 21, 2023 9.840 10.57 9.840 10.55 1,078,484 +0.67(+6.78%)
Apr 20, 2023 10.04 10.18 9.850 9.880 304,341 -0.26(-2.56%)
Apr 19, 2023 10.07 10.47 9.970 10.14 419,302 +0.07(+0.70%)
Apr 18, 2023 10.08 10.22 9.595 10.07 585,255 -0.01(-0.10%)
Apr 17, 2023 9.910 10.42 9.730 10.08 1,250,900 +0.17(+1.72%)
Apr 14, 2023 10.17 10.25 9.560 9.910 465,328 -0.28(-2.75%)
Apr 13, 2023 9.760 10.39 9.750 10.19 1,153,356 +0.45(+4.62%)
Apr 12, 2023 9.680 9.980 9.340 9.740 556,167 +0.24(+2.53%)
Apr 11, 2023 9.220 9.765 9.200 9.500 962,515 +0.31(+3.37%)
Apr 10, 2023 8.560 9.310 8.495 9.190 352,247 +0.62(+7.23%)
Apr 06, 2023 8.500 8.664 8.400 8.570 485,704 +0.09(+1.06%)
Apr 05, 2023 8.830 8.830 8.200 8.480 995,668 -0.33(-3.75%)
Apr 04, 2023 9.720 9.720 8.660 8.810 924,370 -0.83(-8.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.