Skip to main content

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

12.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 12.45 12.97 12.16 12.96 735,915 +0.52(+4.18%)
Oct 09, 2024 12.68 12.68 12.33 12.44 570,083 -0.23(-1.82%)
Oct 08, 2024 12.78 13.02 12.57 12.67 757,534 -0.11(-0.86%)
Oct 07, 2024 13.10 13.21 12.58 12.78 830,354 -0.31(-2.37%)
Oct 04, 2024 12.94 13.10 12.79 13.09 363,035 +0.28(+2.19%)
Oct 03, 2024 13.04 13.09 12.73 12.81 469,316 -0.25(-1.91%)
Oct 02, 2024 13.12 13.21 12.84 13.06 516,854 -0.10(-0.76%)
Oct 01, 2024 13.17 13.34 12.94 13.16 883,250 +0.04(+0.34%)
Sep 30, 2024 12.71 13.41 12.57 13.12 1,729,997 +0.37(+2.86%)
Sep 27, 2024 12.66 12.86 12.59 12.75 802,464 +0.15(+1.19%)
Sep 26, 2024 12.83 12.89 12.56 12.60 527,650 -0.09(-0.71%)
Sep 25, 2024 12.72 12.89 12.58 12.69 449,551 -0.09(-0.70%)
Sep 24, 2024 12.92 13.00 12.56 12.78 868,062 -0.09(-0.70%)
Sep 23, 2024 13.40 13.62 12.68 12.87 981,267 -0.53(-3.96%)
Sep 20, 2024 13.64 13.83 13.38 13.40 1,303,670 -0.20(-1.47%)
Sep 19, 2024 13.86 14.00 13.49 13.60 1,085,194 -0.05(-0.37%)
Sep 18, 2024 13.83 14.10 13.59 13.65 911,876 -0.18(-1.30%)
Sep 17, 2024 13.91 14.05 13.69 13.83 608,226 +0.02(+0.14%)
Sep 16, 2024 13.70 14.14 13.64 13.81 1,465,313 +0.11(+0.80%)
Sep 13, 2024 14.04 14.06 13.65 13.70 987,780 -0.25(-1.76%)
Sep 12, 2024 13.64 14.25 13.53 13.95 1,367,109 +0.29(+2.16%)
Sep 11, 2024 14.39 14.39 13.46 13.65 1,247,202 -0.74(-5.14%)
Sep 10, 2024 14.28 14.53 14.00 14.39 762,877 +0.15(+1.05%)
Sep 09, 2024 14.41 14.49 14.01 14.24 992,079 -0.25(-1.73%)
Sep 06, 2024 14.72 14.93 14.38 14.49 1,160,205 -0.13(-0.92%)
Sep 05, 2024 14.71 14.79 14.35 14.62 715,372 -0.10(-0.65%)
Sep 04, 2024 14.89 15.06 14.62 14.72 924,014 -0.26(-1.74%)
Sep 03, 2024 15.26 15.82 14.68 14.98 1,051,362 -0.19(-1.25%)
Aug 30, 2024 14.91 15.22 14.83 15.17 2,203,199 +0.28(+1.88%)
Aug 29, 2024 14.95 15.24 14.77 14.89 960,942 +0.03(+0.20%)
Aug 28, 2024 15.25 15.28 14.11 14.86 2,721,155 -0.94(-5.95%)
Aug 27, 2024 16.43 16.55 15.74 15.80 541,364 -0.66(-4.01%)
Aug 26, 2024 16.52 16.56 16.27 16.46 407,799 -0.04(-0.24%)
Aug 23, 2024 16.28 16.59 16.26 16.50 464,250 +0.33(+2.04%)
Aug 22, 2024 16.22 16.30 16.02 16.17 348,005 -0.11(-0.68%)
Aug 21, 2024 16.17 16.40 15.86 16.28 569,380 +0.18(+1.12%)
Aug 20, 2024 16.09 16.24 15.90 16.10 465,401 -0.05(-0.31%)
Aug 19, 2024 15.98 16.25 15.69 16.15 832,675 +0.21(+1.32%)
Aug 16, 2024 15.37 16.02 15.20 15.94 953,895 +0.59(+3.84%)
Aug 15, 2024 16.02 16.02 15.31 15.35 859,663 -0.39(-2.48%)
Aug 14, 2024 16.24 16.25 15.63 15.74 577,982 -0.50(-3.08%)
Aug 13, 2024 16.14 16.84 16.09 16.24 1,258,053 +0.24(+1.50%)
Aug 12, 2024 15.62 16.18 15.41 16.00 1,050,369 +0.49(+3.16%)
Aug 09, 2024 16.03 16.09 15.44 15.51 1,323,341 -0.23(-1.46%)
Aug 08, 2024 17.29 17.30 15.42 15.74 2,382,187 -0.36(-2.24%)
Aug 07, 2024 16.62 16.93 16.05 16.10 1,005,101 -0.53(-3.19%)
Aug 06, 2024 16.12 16.73 16.09 16.63 654,307 +0.50(+3.10%)
Aug 05, 2024 15.91 16.18 15.40 16.13 987,887 -0.20(-1.22%)
Aug 02, 2024 16.05 16.48 15.82 16.33 613,832 -0.18(-1.09%)
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.