Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

16.20 +0.26 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 16.00 16.33 15.90 16.20 586,182 +0.26(+1.63%)
Jul 18, 2024 16.24 16.45 15.87 15.94 755,217 -0.33(-2.03%)
Jul 17, 2024 16.80 16.80 16.09 16.27 1,181,261 -0.64(-3.78%)
Jul 16, 2024 16.71 16.94 16.55 16.91 539,370 +0.35(+2.11%)
Jul 15, 2024 16.95 17.16 16.49 16.56 982,240 -0.04(-0.24%)
Jul 12, 2024 16.60 16.88 16.41 16.60 814,635 +0.16(+0.97%)
Jul 11, 2024 16.33 16.60 16.12 16.44 694,648 +0.32(+1.99%)
Jul 10, 2024 16.01 16.17 15.74 16.12 1,050,574 +0.23(+1.45%)
Jul 09, 2024 15.28 16.10 15.22 15.89 1,673,731 +0.64(+4.20%)
Jul 08, 2024 14.84 15.31 14.77 15.25 972,345 +0.47(+3.18%)
Jul 05, 2024 14.54 14.82 14.33 14.78 1,188,187 +0.25(+1.72%)
Jul 03, 2024 13.84 14.55 13.82 14.53 457,187 +0.64(+4.61%)
Jul 02, 2024 14.04 14.27 13.78 13.89 805,740 -0.23(-1.63%)
Jul 01, 2024 13.91 14.26 13.72 14.12 1,958,159 +0.06(+0.43%)
Jun 28, 2024 14.43 14.74 13.42 14.06 16,544,603 -0.25(-1.75%)
Jun 27, 2024 14.16 14.53 13.79 14.31 1,960,747 -0.03(-0.21%)
Jun 26, 2024 14.15 14.55 13.90 14.34 1,007,137 +0.05(+0.35%)
Jun 25, 2024 14.58 14.58 14.03 14.29 2,128,684 -0.28(-1.92%)
Jun 24, 2024 15.02 15.09 14.25 14.57 1,765,347 -0.44(-2.93%)
Jun 21, 2024 15.21 15.36 14.61 15.01 1,712,601 +0.03(+0.20%)
Jun 20, 2024 15.51 15.65 14.66 14.98 1,858,992 -0.62(-3.97%)
Jun 18, 2024 15.74 15.90 15.43 15.60 1,335,342 -0.09(-0.57%)
Jun 17, 2024 15.76 15.91 15.50 15.69 737,349 -0.12(-0.76%)
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%)
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.