Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

15.81 -0.08 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 15.85 15.95 15.52 15.81 497,664 -0.08(-0.50%)
Jun 13, 2024 15.22 15.97 15.22 15.89 813,753 +0.67(+4.40%)
Jun 12, 2024 15.49 16.05 15.21 15.22 1,049,164 -0.05(-0.33%)
Jun 11, 2024 15.22 15.31 14.92 15.27 513,211 -0.02(-0.13%)
Jun 10, 2024 15.41 15.83 15.14 15.29 905,672 +0.16(+1.06%)
Jun 07, 2024 15.20 15.60 14.95 15.13 637,921 -0.12(-0.79%)
Jun 06, 2024 14.92 15.28 14.69 15.25 813,491 +0.38(+2.56%)
Jun 05, 2024 15.50 15.50 14.51 14.87 1,224,544 -0.59(-3.82%)
Jun 04, 2024 15.66 15.66 14.80 15.46 869,208 -0.20(-1.28%)
Jun 03, 2024 15.97 16.10 15.50 15.66 648,315 -0.29(-1.82%)
May 31, 2024 15.82 16.00 15.57 15.95 738,608 +0.19(+1.21%)
May 30, 2024 15.69 16.00 15.59 15.76 1,100,938 +0.17(+1.09%)
May 29, 2024 15.40 15.76 15.39 15.59 469,231 +0.10(+0.65%)
May 28, 2024 15.78 16.00 15.34 15.49 812,393 -0.26(-1.65%)
May 24, 2024 15.60 16.00 15.41 15.75 642,350 +0.13(+0.83%)
May 23, 2024 15.90 15.93 15.46 15.62 631,571 -0.20(-1.26%)
May 22, 2024 16.00 16.15 15.54 15.82 965,297 -0.18(-1.12%)
May 21, 2024 15.91 16.00 15.65 16.00 528,603 +0.30(+1.91%)
May 20, 2024 15.50 15.91 15.38 15.70 402,538 +0.21(+1.36%)
May 17, 2024 15.90 16.00 15.40 15.49 573,405 -0.45(-2.82%)
May 16, 2024 16.00 16.01 15.52 15.94 605,862 -0.15(-0.93%)
May 15, 2024 15.98 16.17 15.74 16.09 1,116,873 -0.03(-0.19%)
May 14, 2024 16.85 16.92 15.60 16.12 1,506,367 -0.69(-4.10%)
May 13, 2024 16.55 17.51 16.55 16.81 961,435 +0.29(+1.76%)
May 10, 2024 15.77 17.14 15.70 16.52 1,889,582 +0.69(+4.36%)
May 09, 2024 15.94 16.18 14.77 15.83 2,487,421 -0.42(-2.58%)
May 08, 2024 15.89 17.85 15.65 16.25 4,209,886 -1.93(-10.62%)
May 07, 2024 18.71 18.77 17.83 18.18 1,501,368 -0.44(-2.36%)
May 06, 2024 18.97 19.07 18.46 18.62 638,068 -0.20(-1.06%)
May 03, 2024 18.63 19.09 17.91 18.82 874,897 +0.52(+2.84%)
May 02, 2024 18.39 18.66 17.73 18.30 849,156 -0.01(-0.05%)
May 01, 2024 18.39 19.04 18.23 18.31 1,032,772 +0.15(+0.83%)
Apr 30, 2024 17.90 18.65 17.85 18.16 849,696 +0.19(+1.06%)
Apr 29, 2024 17.93 18.26 17.82 17.97 553,917 +0.16(+0.90%)
Apr 26, 2024 17.85 18.22 17.71 17.81 452,421 -0.01(-0.06%)
Apr 25, 2024 17.56 17.86 16.95 17.82 777,335 +0.16(+0.91%)
Apr 24, 2024 18.06 18.45 17.52 17.66 444,065 -0.43(-2.38%)
Apr 23, 2024 17.48 18.19 17.26 18.09 985,700 +0.79(+4.57%)
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%)
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.