Skip to main content

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.11 +0.27 (+1.63%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 13.84 14.12 13.52 14.10 652,364 +0.26(+1.88%)
Jul 28, 2023 13.76 13.97 13.54 13.84 486,674 +0.10(+0.73%)
Jul 27, 2023 13.99 14.11 13.64 13.74 449,772 -0.21(-1.51%)
Jul 26, 2023 13.79 14.04 13.65 13.95 520,300 +0.15(+1.09%)
Jul 25, 2023 13.40 14.24 13.30 13.80 828,682 +0.39(+2.91%)
Jul 24, 2023 14.11 14.11 13.41 13.41 484,973 -0.46(-3.32%)
Jul 21, 2023 14.03 14.50 13.81 13.87 814,285 -0.10(-0.72%)
Jul 20, 2023 13.80 14.12 13.73 13.97 516,410 +0.22(+1.60%)
Jul 19, 2023 14.39 14.39 13.68 13.75 1,163,682 -0.64(-4.45%)
Jul 18, 2023 15.03 15.06 14.27 14.39 961,673 -0.81(-5.33%)
Jul 17, 2023 15.52 16.85 13.88 15.20 2,447,147 -0.19(-1.23%)
Jul 14, 2023 15.64 15.67 15.21 15.39 256,178 -0.07(-0.45%)
Jul 13, 2023 15.47 15.74 15.31 15.46 328,615 -0.06(-0.39%)
Jul 12, 2023 15.71 15.82 15.15 15.52 427,158 +0.02(+0.13%)
Jul 11, 2023 16.03 16.03 15.23 15.50 423,836 -0.49(-3.06%)
Jul 10, 2023 15.10 16.32 14.89 15.99 1,053,054 +0.99(+6.60%)
Jul 07, 2023 14.90 15.30 14.72 15.00 553,761 +0.12(+0.81%)
Jul 06, 2023 14.85 15.23 14.55 14.88 392,065 -0.17(-1.13%)
Jul 05, 2023 15.38 15.40 14.54 15.05 1,345,863 -0.06(-0.43%)
Jul 03, 2023 16.40 16.40 14.74 15.12 1,081,898 -1.37(-8.28%)
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%)
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.