Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

16.13 +2.41 (+17.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 14.00 17.00 11.82 16.13 10,233,512 +2.41(+17.57%)
Mar 01, 2024 12.79 13.86 12.36 13.72 4,119,459 +0.94(+7.36%)
Feb 29, 2024 12.57 13.01 12.52 12.78 1,613,664 +0.23(+1.83%)
Feb 28, 2024 13.26 13.36 12.43 12.55 2,028,818 -0.76(-5.71%)
Feb 27, 2024 13.03 13.44 12.93 13.31 1,343,197 +0.32(+2.46%)
Feb 26, 2024 12.60 13.02 12.60 12.99 1,345,550 +0.37(+2.93%)
Feb 23, 2024 12.68 13.05 12.48 12.62 1,529,112 +0.02(+0.16%)
Feb 22, 2024 12.69 13.03 12.53 12.60 970,201 -0.08(-0.63%)
Feb 21, 2024 12.84 13.20 12.57 12.68 1,064,953 -0.18(-1.40%)
Feb 20, 2024 13.57 13.60 12.58 12.86 1,441,312 -0.71(-5.23%)
Feb 16, 2024 14.08 14.11 13.51 13.57 641,105 -0.63(-4.44%)
Feb 15, 2024 14.35 14.36 14.15 14.20 647,496 -0.05(-0.35%)
Feb 14, 2024 14.18 14.50 14.04 14.25 264,304 +0.10(+0.71%)
Feb 13, 2024 14.25 14.51 13.96 14.15 571,057 -0.50(-3.41%)
Feb 12, 2024 14.50 14.79 14.24 14.65 1,108,371 +0.23(+1.60%)
Feb 09, 2024 14.81 15.01 14.20 14.42 2,678,152 -0.28(-1.90%)
Feb 08, 2024 14.67 15.08 14.56 14.70 507,688 -0.01(-0.07%)
Feb 07, 2024 15.35 15.43 14.67 14.71 592,768 -0.69(-4.48%)
Feb 06, 2024 14.80 15.50 14.62 15.40 1,851,629 +0.85(+5.84%)
Feb 05, 2024 14.54 14.61 14.25 14.55 563,263 -0.14(-0.95%)
Feb 02, 2024 14.48 14.76 14.24 14.69 571,843 -0.03(-0.20%)
Feb 01, 2024 14.48 14.76 14.29 14.72 704,625 +0.33(+2.29%)
Jan 31, 2024 14.59 14.96 14.33 14.39 830,246 -0.23(-1.57%)
Jan 30, 2024 14.62 14.74 14.12 14.62 1,033,168 +0.02(+0.14%)
Jan 29, 2024 13.77 14.79 13.68 14.60 1,504,482 +0.77(+5.57%)
Jan 26, 2024 13.65 14.00 13.40 13.83 1,185,499 +0.11(+0.80%)
Jan 25, 2024 13.86 13.87 13.53 13.72 938,250 +0.02(+0.15%)
Jan 24, 2024 14.20 14.43 13.66 13.70 1,168,945 -0.47(-3.32%)
Jan 23, 2024 14.94 15.06 14.10 14.17 1,377,317 -0.73(-4.90%)
Jan 22, 2024 15.18 15.19 14.70 14.90 1,148,199 -0.08(-0.53%)
Jan 19, 2024 15.10 15.10 14.62 14.98 1,151,100 -0.06(-0.40%)
Jan 18, 2024 15.32 15.44 14.90 15.04 680,330 -0.35(-2.27%)
Jan 17, 2024 14.85 15.45 14.71 15.39 2,197,463 +0.51(+3.43%)
Jan 16, 2024 14.83 15.01 14.36 14.88 919,635 +0.08(+0.54%)
Jan 12, 2024 15.03 15.22 14.71 14.80 716,073 +0.14(+0.95%)
Jan 11, 2024 14.79 15.06 14.35 14.66 1,052,910 -0.32(-2.17%)
Jan 10, 2024 16.19 16.19 14.92 14.98 1,286,197 -0.65(-4.13%)
Jan 09, 2024 16.32 16.32 15.40 15.63 1,612,597 -0.53(-3.25%)
Jan 08, 2024 15.88 17.24 15.76 16.16 2,666,372 +1.26(+8.42%)
Jan 05, 2024 14.60 15.00 14.35 14.90 906,562 +0.20(+1.36%)
Jan 04, 2024 14.39 14.86 14.21 14.70 1,460,471 +0.43(+3.01%)
Jan 03, 2024 14.16 14.57 14.09 14.27 967,787 -0.01(-0.07%)
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.