Indicators

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

18.53 +0.37 (+2.04%)

Streaming Delayed Price Updated: 1:41 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	10.53	10.53	10.02	10.30	596,744	-0.14(-1.34%)
Sep 28, 2023	10.75	10.75	10.11	10.44	685,809	-0.30(-2.79%)
Sep 27, 2023	11.20	11.35	10.65	10.74	342,884	-0.43(-3.85%)
Sep 26, 2023	11.08	11.40	11.05	11.17	211,032	+0.09(+0.81%)
Sep 25, 2023	11.33	11.14	10.96	11.08	196,247	-0.26(-2.29%)
Sep 22, 2023	11.10	11.42	10.94	11.34	712,063	+0.26(+2.35%)
Sep 21, 2023	11.13	11.24	10.74	11.08	659,165	-0.16(-1.42%)
Sep 20, 2023	11.80	11.85	11.16	11.24	433,423	-0.40(-3.44%)
Sep 19, 2023	11.85	12.01	11.34	11.64	569,405	-0.21(-1.77%)
Sep 18, 2023	12.29	12.30	11.77	11.85	394,103	-0.42(-3.42%)
Sep 15, 2023	12.26	12.57	11.90	12.27	550,996	+0.01(+0.08%)
Sep 14, 2023	12.25	12.53	11.84	12.26	512,689	+0.14(+1.16%)
Sep 13, 2023	12.73	12.94	12.10	12.12	678,410	-0.58(-4.57%)
Sep 12, 2023	12.92	13.18	12.67	12.70	373,107	-0.19(-1.47%)
Sep 11, 2023	12.97	13.30	12.88	12.89	285,674	-0.01(-0.08%)
Sep 08, 2023	13.01	13.14	12.75	12.90	318,903	-0.11(-0.81%)
Sep 07, 2023	13.17	13.20	12.86	13.01	351,585	-0.21(-1.55%)
Sep 06, 2023	12.92	13.28	12.74	13.21	339,013	+0.40(+3.08%)
Sep 05, 2023	13.13	13.50	12.71	12.81	820,176	-0.57(-4.22%)

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.