Skip to main content

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

16.89 +0.05 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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 -0.04(-0.27%)
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.