Skip to main content

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

16.97 +0.13 (+0.77%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.000 7.088 6.790 6.830 141,825 -0.19(-2.71%)
Mar 30, 2022 7.000 7.200 6.975 7.020 445,042 +0.03(+0.43%)
Mar 29, 2022 6.840 7.047 6.800 6.990 239,222 +0.22(+3.25%)
Mar 28, 2022 7.000 7.110 6.640 6.770 346,633 -0.21(-3.01%)
Mar 25, 2022 7.280 7.340 6.910 6.980 489,791 -0.35(-4.77%)
Mar 24, 2022 7.500 7.500 7.160 7.330 330,847 +0.03(+0.41%)
Mar 23, 2022 6.860 7.610 6.740 7.300 622,410 +0.39(+5.64%)
Mar 22, 2022 7.120 7.120 6.740 6.910 381,435 -0.11(-1.57%)
Mar 21, 2022 7.370 7.840 7.020 7.020 611,814 -0.34(-4.62%)
Mar 18, 2022 7.250 7.880 7.170 7.360 708,388 +0.04(+0.55%)
Mar 17, 2022 7.250 7.940 7.250 7.320 1,016,900 +0.29(+4.13%)
Mar 16, 2022 6.920 7.180 6.915 7.030 240,381 +0.14(+2.03%)
Mar 15, 2022 6.620 6.910 6.480 6.890 187,850 +0.30(+4.55%)
Mar 14, 2022 7.270 7.470 6.510 6.590 290,728 -0.63(-8.73%)
Mar 11, 2022 7.190 7.600 7.075 7.220 294,567 +0.11(+1.55%)
Mar 10, 2022 7.860 7.880 7.000 7.110 257,564 -0.83(-10.45%)
Mar 09, 2022 7.810 8.150 7.660 7.940 369,246 +0.27(+3.52%)
Mar 08, 2022 7.460 7.720 7.300 7.670 263,598 +0.13(+1.72%)
Mar 07, 2022 7.430 7.880 7.420 7.540 375,346 +0.05(+0.67%)
Mar 04, 2022 7.570 7.580 7.160 7.490 364,090 -0.13(-1.71%)
Mar 03, 2022 7.950 7.950 7.500 7.620 391,069 -0.23(-2.93%)
Mar 02, 2022 7.840 7.970 7.780 7.850 172,219 +0.01(+0.13%)
Mar 01, 2022 8.030 8.240 7.810 7.840 418,074 -0.22(-2.73%)
Feb 28, 2022 7.820 8.100 7.700 8.060 632,615 +0.15(+1.90%)
Feb 25, 2022 7.560 8.050 7.790 7.910 415,511 +0.38(+5.05%)
Feb 24, 2022 6.990 7.540 6.700 7.530 685,547 +0.25(+3.43%)
Feb 23, 2022 7.660 7.780 7.160 7.280 479,917 -0.34(-4.46%)
Feb 22, 2022 7.290 7.755 7.100 7.620 632,871 +0.19(+2.56%)
Feb 18, 2022 7.430 0 +0.68(+10.07%)
Feb 17, 2022 6.960 7.090 6.720 6.750 185,369 -0.26(-3.71%)
Feb 16, 2022 7.050 7.230 6.750 7.010 417,794 +0.02(+0.29%)
Feb 15, 2022 6.780 7.180 6.755 6.990 878,777 +0.23(+3.40%)
Feb 14, 2022 6.600 6.800 6.540 6.760 452,374 +0.16(+2.42%)
Feb 11, 2022 6.620 6.810 6.470 6.600 467,526 -0.02(-0.30%)
Feb 10, 2022 6.240 6.700 6.210 6.620 388,918 +0.31(+4.91%)
Feb 09, 2022 6.070 6.320 6.010 6.310 162,682 +0.28(+4.64%)
Feb 08, 2022 6.150 6.150 5.860 6.030 280,983 -0.09(-1.47%)
Feb 07, 2022 6.030 6.230 5.990 6.120 176,432 +0.03(+0.49%)
Feb 04, 2022 6.090 6.320 5.950 6.090 186,981 -0.01(-0.16%)
Feb 03, 2022 6.130 6.100 254,796 -0.11(-1.77%)
Feb 02, 2022 6.300 6.330 6.010 6.210 324,178 -0.13(-2.05%)
Feb 01, 2022 6.050 6.450 5.870 6.340 522,910 +0.32(+5.32%)
Jan 31, 2022 5.820 6.020 368,127 +0.11(+1.86%)
Jan 28, 2022 5.420 5.930 5.300 5.910 472,195 +0.45(+8.24%)
Jan 27, 2022 5.680 5.885 5.400 5.460 204,978 -0.21(-3.70%)
Jan 26, 2022 6.190 6.190 5.620 5.670 462,583 -0.08(-1.39%)
Jan 25, 2022 5.590 5.830 5.360 5.750 276,971 +0.05(+0.88%)
Jan 24, 2022 5.450 5.720 4.930 5.700 610,953 +0.13(+2.33%)
Jan 21, 2022 6.000 6.000 5.500 5.570 649,769 -0.44(-7.32%)
Jan 20, 2022 6.340 6.550 6.000 6.010 803,168 -0.41(-6.39%)
Jan 19, 2022 6.500 6.585 6.370 6.420 473,705 +0.02(+0.31%)
Jan 18, 2022 6.470 6.655 6.261 6.400 346,406 -0.06(-0.93%)
Jan 14, 2022 6.460 0 +0.18(+2.87%)
Jan 13, 2022 6.380 6.543 6.110 6.280 395,596 -0.09(-1.41%)
Jan 12, 2022 6.690 6.780 6.340 6.370 751,310 -0.27(-4.07%)
Jan 11, 2022 6.890 6.940 6.540 6.640 497,561 -0.28(-4.05%)
Jan 10, 2022 6.950 7.000 6.650 6.920 487,830 -0.06(-0.86%)
Jan 07, 2022 7.210 7.310 6.720 6.980 562,599 -0.20(-2.79%)
Jan 06, 2022 7.620 7.740 6.900 7.180 998,941 -0.49(-6.39%)
Jan 05, 2022 8.070 8.070 7.590 7.670 554,469 -0.45(-5.54%)
Jan 04, 2022 8.570 8.570 8.120 8.120 334,496 -0.17(-2.05%)
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.