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

Avadel Pharmaceuticals plc - Ordinary Share (NQ:AVDL)

9.110 -0.110 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 9.190 9.200 8.995 9.110 1,464,647 -0.11(-1.19%)
May 29, 2025 9.100 9.310 9.010 9.220 1,287,169 +0.17(+1.88%)
May 28, 2025 9.120 9.220 8.995 9.050 910,897 -0.01(-0.11%)
May 27, 2025 9.230 9.250 8.970 9.060 783,728 -0.07(-0.77%)
May 23, 2025 8.770 9.160 8.770 9.130 818,988 +0.25(+2.82%)
May 22, 2025 9.110 9.237 8.865 8.880 986,509 -0.27(-2.95%)
May 21, 2025 9.300 9.460 9.045 9.150 857,389 -0.22(-2.35%)
May 20, 2025 9.410 9.480 9.191 9.370 628,266 +0.02(+0.21%)
May 19, 2025 9.090 9.375 9.000 9.350 649,275 +0.34(+3.77%)
May 16, 2025 8.810 9.020 8.690 9.010 1,067,671 +0.12(+1.35%)
May 15, 2025 8.610 8.895 8.510 8.890 912,428 +0.36(+4.22%)
May 14, 2025 9.050 9.251 8.435 8.530 1,635,670 -0.50(-5.54%)
May 13, 2025 9.680 9.690 8.870 9.030 1,526,455 -0.56(-5.84%)
May 12, 2025 9.480 9.620 9.140 9.590 1,043,045 +0.20(+2.13%)
May 09, 2025 9.470 9.670 9.320 9.390 1,359,666 +0.00(+0.00%)
May 08, 2025 9.680 9.770 8.985 9.390 2,287,557 -0.08(-0.84%)
May 07, 2025 9.750 9.980 8.860 9.470 2,811,732 +0.83(+9.61%)
May 06, 2025 8.990 9.875 8.550 8.640 4,049,629 -0.40(-4.42%)
May 05, 2025 8.750 9.180 8.690 9.040 1,106,425 +0.34(+3.97%)
May 02, 2025 8.800 8.945 8.655 8.695 715,156 +0.09(+0.99%)
May 01, 2025 8.850 8.850 8.585 8.610 722,413 -0.28(-3.15%)
Apr 30, 2025 8.550 8.955 8.510 8.890 808,177 +0.28(+3.25%)
Apr 29, 2025 8.710 8.900 8.600 8.610 811,723 -0.14(-1.60%)
Apr 28, 2025 8.770 8.820 8.625 8.750 1,173,329 -0.02(-0.23%)
Apr 25, 2025 8.500 8.800 8.410 8.770 826,756 +0.17(+1.98%)
Apr 24, 2025 8.320 8.700 8.185 8.600 729,663 +0.29(+3.49%)
Apr 23, 2025 8.390 8.490 8.240 8.310 872,561 +0.04(+0.48%)
Apr 22, 2025 8.050 8.320 7.870 8.270 748,274 +0.31(+3.89%)
Apr 21, 2025 7.960 8.235 7.800 7.960 854,044 -0.07(-0.87%)
Apr 17, 2025 8.100 8.150 7.810 8.030 1,099,753 -0.12(-1.47%)
Apr 16, 2025 7.880 8.220 7.750 8.150 1,098,210 +0.24(+3.03%)
Apr 15, 2025 7.710 8.120 7.595 7.910 793,178 +0.18(+2.33%)
Apr 14, 2025 7.700 7.835 7.530 7.730 1,009,695 +0.05(+0.65%)
Apr 11, 2025 7.110 7.700 7.000 7.680 1,167,724 +0.55(+7.71%)
Apr 10, 2025 7.120 7.310 6.795 7.130 1,150,279 -0.13(-1.79%)
Apr 09, 2025 6.440 7.300 6.380 7.260 1,924,817 +0.67(+10.17%)
Apr 08, 2025 6.830 7.100 6.420 6.590 3,191,625 -0.10(-1.49%)
Apr 07, 2025 6.510 6.940 6.390 6.690 1,169,662 -0.11(-1.62%)
Apr 04, 2025 7.000 7.070 6.600 6.800 1,169,986 -0.40(-5.56%)
Apr 03, 2025 7.290 7.395 7.070 7.200 1,073,640 -0.26(-3.49%)
Apr 02, 2025 7.420 7.590 7.310 7.460 972,316 -0.05(-0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.