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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.38 -0.61 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 8.640 9.280 8.570 9.160 2,198,781 +0.64(+7.51%)
Mar 30, 2023 8.110 8.520 8.000 8.520 5,402,205 -0.37(-4.16%)
Mar 29, 2023 9.290 9.320 8.840 8.890 359,876 -0.30(-3.26%)
Mar 28, 2023 9.400 9.420 9.120 9.190 110,207 -0.26(-2.75%)
Mar 27, 2023 9.580 9.630 9.285 9.450 247,087 +0.01(+0.11%)
Mar 24, 2023 9.100 9.540 8.812 9.440 221,493 +0.30(+3.28%)
Mar 23, 2023 9.010 9.220 8.750 9.140 346,322 +0.48(+5.54%)
Mar 22, 2023 8.630 9.340 8.600 8.660 635,213 +0.63(+7.85%)
Mar 21, 2023 8.310 8.550 8.020 8.030 385,373 -0.15(-1.77%)
Mar 20, 2023 8.910 9.000 8.000 8.175 578,619 -0.73(-8.25%)
Mar 17, 2023 9.100 9.480 8.850 8.910 167,015 -0.18(-1.98%)
Mar 16, 2023 9.010 9.220 8.850 9.090 249,552 -0.09(-0.98%)
Mar 15, 2023 9.160 9.340 8.830 9.180 369,148 -0.27(-2.86%)
Mar 14, 2023 9.450 9.500 9.260 9.450 307,010 +0.23(+2.49%)
Mar 13, 2023 8.760 9.490 8.600 9.220 474,065 +0.52(+5.98%)
Mar 10, 2023 9.120 9.180 8.390 8.700 871,729 -0.53(-5.74%)
Mar 09, 2023 9.560 9.680 9.000 9.230 564,884 -0.29(-3.05%)
Mar 08, 2023 9.950 10.00 9.420 9.520 437,093 -0.33(-3.35%)
Mar 07, 2023 9.900 9.980 9.690 9.850 274,767 -0.05(-0.51%)
Mar 06, 2023 9.780 10.12 9.659 9.900 450,645 +0.19(+1.96%)
Mar 03, 2023 9.450 9.752 9.395 9.710 256,843 +0.26(+2.75%)
Mar 02, 2023 9.520 9.850 9.290 9.450 571,200 -0.03(-0.32%)
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.