Skip to main content

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

7.470 -0.010 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 7.550 7.610 7.310 7.470 228,928 -0.01(-0.13%)
Jan 25, 2023 7.320 7.819 7.250 7.480 1,112,645 +0.15(+2.05%)
Jan 24, 2023 6.950 7.420 6.930 7.330 474,777 +0.34(+4.86%)
Jan 23, 2023 6.870 7.050 6.811 6.990 400,542 +0.07(+1.01%)
Jan 20, 2023 6.540 6.930 6.350 6.920 336,084 +0.51(+7.96%)
Jan 19, 2023 6.750 6.775 6.350 6.410 437,702 -0.35(-5.18%)
Jan 18, 2023 6.800 6.920 6.620 6.760 422,376 -0.09(-1.31%)
Jan 17, 2023 6.890 7.072 6.660 6.850 641,681 -0.03(-0.44%)
Jan 13, 2023 7.100 7.140 6.750 6.880 361,084 -0.27(-3.78%)
Jan 12, 2023 7.230 7.285 6.990 7.150 423,766 -0.08(-1.11%)
Jan 11, 2023 7.130 7.720 6.870 7.230 547,896 +0.15(+2.12%)
Jan 10, 2023 6.910 7.120 6.860 7.080 404,824 +0.09(+1.29%)
Jan 09, 2023 6.920 7.070 6.720 6.990 645,777 +0.14(+2.04%)
Jan 06, 2023 7.020 7.020 6.710 6.850 260,966 -0.12(-1.72%)
Jan 05, 2023 7.020 7.130 6.880 6.970 162,932 -0.18(-2.52%)
Jan 04, 2023 7.080 7.230 6.960 7.150 220,470 +0.15(+2.14%)
Jan 03, 2023 6.910 7.160 6.880 7.000 221,036 -0.16(-2.23%)
Dec 30, 2022 6.900 7.200 6.830 7.160 305,577 +0.26(+3.77%)
Dec 29, 2022 6.850 7.210 6.650 6.900 467,268 +0.28(+4.23%)
Dec 28, 2022 6.640 6.670 6.290 6.620 440,717 -0.01(-0.15%)
Dec 27, 2022 6.960 7.040 6.620 6.630 171,635 -0.35(-5.01%)
Dec 23, 2022 7.200 7.240 6.940 6.980 237,956 -0.23(-3.19%)
Dec 22, 2022 6.700 7.210 6.610 7.210 402,663 +0.41(+6.03%)
Dec 21, 2022 7.080 7.080 6.690 6.800 410,926 -0.23(-3.27%)
Dec 20, 2022 6.810 7.310 6.771 7.030 336,935 +0.20(+2.93%)
Dec 19, 2022 7.010 7.010 6.650 6.830 339,247 -0.22(-3.12%)
Dec 16, 2022 6.760 7.110 6.700 7.050 396,375 +0.18(+2.62%)
Dec 15, 2022 6.990 7.360 6.620 6.870 660,892 -0.53(-7.16%)
Dec 14, 2022 8.160 8.240 5.920 7.400 3,201,329 -0.84(-10.19%)
Dec 13, 2022 8.290 8.480 8.000 8.240 537,673 +0.26(+3.26%)
Dec 12, 2022 8.470 8.670 7.900 7.980 692,664 -0.51(-6.01%)
Dec 09, 2022 8.500 8.790 8.450 8.490 278,278 -0.11(-1.28%)
Dec 08, 2022 8.740 8.840 8.510 8.600 263,360 -0.08(-0.92%)
Dec 07, 2022 8.430 8.770 8.260 8.680 348,471 +0.33(+3.95%)
Dec 06, 2022 8.640 8.749 8.100 8.350 523,637 -0.40(-4.57%)
Dec 05, 2022 9.210 9.210 8.420 8.750 879,036 -0.53(-5.71%)
Dec 02, 2022 9.420 10.00 8.810 9.280 957,772 -0.72(-7.20%)
Dec 01, 2022 9.250 10.02 9.100 10.00 1,225,146 +0.83(+9.05%)
Nov 30, 2022 8.350 9.240 8.020 9.170 1,794,031 +1.33(+16.96%)
Nov 29, 2022 8.010 8.065 7.680 7.840 437,770 -0.11(-1.38%)
Nov 28, 2022 7.950 8.185 7.830 7.950 358,406 -0.04(-0.50%)
Nov 25, 2022 8.120 8.290 7.900 7.990 394,692 +0.18(+2.30%)
Nov 23, 2022 7.940 8.160 7.690 7.810 327,905 -0.17(-2.13%)
Nov 22, 2022 8.310 8.350 7.530 7.980 525,035 -0.24(-2.92%)
Nov 21, 2022 7.990 8.480 7.880 8.220 717,879 +0.19(+2.37%)
Nov 18, 2022 7.210 8.730 7.050 8.030 3,249,593 +0.87(+12.15%)
Nov 17, 2022 7.500 7.750 6.760 7.160 618,906 -0.46(-6.04%)
Nov 16, 2022 7.960 8.140 7.610 7.620 299,942 -0.43(-5.34%)
Nov 15, 2022 8.070 8.650 7.430 8.050 1,685,570 +0.06(+0.75%)
Nov 14, 2022 8.050 8.290 7.440 7.990 891,800 +0.02(+0.25%)
Nov 11, 2022 6.500 8.110 6.425 7.970 2,395,573 +1.77(+28.55%)
Nov 10, 2022 5.970 6.440 5.870 6.200 715,060 +0.47(+8.20%)
Nov 09, 2022 6.060 6.450 5.640 5.730 818,857 -0.49(-7.88%)
Nov 08, 2022 6.240 6.490 6.107 6.220 252,616 -0.10(-1.58%)
Nov 07, 2022 5.940 6.450 5.850 6.320 492,773 +0.44(+7.48%)
Nov 04, 2022 6.870 6.870 5.700 5.880 1,192,542 -0.99(-14.41%)
Nov 03, 2022 6.570 7.000 6.570 6.870 186,136 +0.12(+1.78%)
Nov 02, 2022 7.030 7.250 6.700 6.750 548,617 -0.18(-2.60%)
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.