Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.30 -0.03 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 17.40 17.65 16.70 17.30 823,411 -0.03(-0.17%)
Apr 19, 2024 17.25 17.87 17.17 17.33 1,332,519 -0.05(-0.29%)
Apr 18, 2024 17.97 18.19 17.00 17.38 1,108,188 -0.61(-3.39%)
Apr 17, 2024 18.09 18.47 17.40 17.99 1,610,132 -0.10(-0.55%)
Apr 16, 2024 16.88 18.85 16.52 18.09 2,316,062 +1.09(+6.41%)
Apr 15, 2024 16.00 18.01 15.74 17.00 2,405,713 +1.01(+6.32%)
Apr 12, 2024 15.98 16.00 15.32 15.99 1,465,950 +0.03(+0.19%)
Apr 11, 2024 16.20 16.38 15.25 15.96 981,411 -0.19(-1.18%)
Apr 10, 2024 16.56 16.61 15.95 16.15 460,807 -0.62(-3.70%)
Apr 09, 2024 17.37 17.42 16.66 16.77 471,201 -0.36(-2.10%)
Apr 08, 2024 16.66 17.18 16.41 17.13 667,450 +0.44(+2.64%)
Apr 05, 2024 16.31 16.71 16.05 16.69 427,609 +0.10(+0.60%)
Apr 04, 2024 16.18 16.89 16.06 16.59 446,651 +0.30(+1.84%)
Apr 03, 2024 16.43 16.57 15.92 16.29 371,276 -0.12(-0.73%)
Apr 02, 2024 16.58 16.68 16.22 16.41 452,775 -0.25(-1.50%)
Apr 01, 2024 17.00 17.00 16.14 16.66 789,421 -0.23(-1.36%)
Mar 28, 2024 16.78 16.87 16.86 16.89 510,834 +0.05(+0.30%)
Mar 27, 2024 16.47 16.86 16.26 16.84 355,913 +0.60(+3.69%)
Mar 26, 2024 16.68 16.89 16.20 16.24 463,601 -0.35(-2.11%)
Mar 25, 2024 17.22 17.47 16.50 16.59 783,230 -0.63(-3.66%)
Mar 22, 2024 17.10 17.44 16.95 17.22 917,945 +0.13(+0.76%)
Mar 21, 2024 16.57 17.10 16.55 17.09 1,187,956 +0.52(+3.14%)
Mar 20, 2024 15.99 16.74 15.75 16.57 662,968 +0.77(+4.87%)
Mar 19, 2024 15.66 15.98 15.62 15.80 402,072 +0.03(+0.19%)
Mar 18, 2024 16.00 16.10 15.70 15.77 655,482 -0.15(-0.94%)
Mar 15, 2024 16.12 16.46 15.90 15.92 685,709 -0.18(-1.12%)
Mar 14, 2024 16.10 16.18 15.80 16.10 887,679 +0.02(+0.12%)
Mar 13, 2024 16.02 16.28 15.81 16.08 981,012 +0.11(+0.69%)
Mar 12, 2024 16.03 16.16 15.73 15.97 1,440,388 -0.03(-0.19%)
Mar 11, 2024 16.40 16.53 15.96 16.00 667,860 -0.35(-2.14%)
Mar 08, 2024 16.09 16.70 15.54 16.35 1,084,870 +0.32(+1.96%)
Mar 07, 2024 16.38 16.72 15.85 16.04 1,274,433 -0.29(-1.75%)
Mar 06, 2024 15.93 16.67 15.57 16.32 2,280,358 +0.51(+3.23%)
Mar 05, 2024 16.07 16.50 15.65 15.81 2,090,828 -0.32(-1.98%)
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%)
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.