Indicators

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.81 -0.01 (-0.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	14.65	14.77	14.02	14.12	441,864	-0.47(-3.22%)
Dec 28, 2023	14.45	14.69	14.37	14.59	851,695	+0.19(+1.32%)
Dec 27, 2023	14.00	14.42	13.99	14.40	969,114	+0.40(+2.86%)
Dec 26, 2023	13.95	14.17	13.77	14.00	528,471	+0.20(+1.45%)
Dec 22, 2023	13.58	14.34	13.58	13.80	903,497	+0.19(+1.40%)
Dec 21, 2023	13.72	13.89	13.59	13.61	333,465	+0.05(+0.37%)
Dec 20, 2023	14.00	14.26	13.46	13.56	842,622	-0.64(-4.51%)
Dec 19, 2023	13.94	14.26	13.80	14.20	1,350,950	+0.34(+2.45%)
Dec 18, 2023	14.00	14.05	13.80	13.86	663,663	-0.13(-0.93%)
Dec 15, 2023	14.07	14.16	13.73	13.99	763,403	+0.01(+0.07%)
Dec 14, 2023	14.15	14.48	13.77	13.98	705,045	-0.35(-2.44%)
Dec 13, 2023	14.35	14.59	14.17	14.33	900,377	-0.06(-0.42%)
Dec 12, 2023	14.02	14.46	13.96	14.39	441,608	+0.29(+2.06%)
Dec 11, 2023	14.25	14.25	13.70	14.10	354,622	-0.09(-0.63%)
Dec 08, 2023	13.69	14.31	13.56	14.19	1,077,378	+0.50(+3.65%)
Dec 07, 2023	13.75	13.91	13.41	13.69	908,099	-0.08(-0.58%)
Dec 06, 2023	13.75	14.02	13.45	13.77	1,186,912	+0.02(+0.15%)
Dec 05, 2023	12.93	13.93	12.72	13.75	1,368,674	+0.64(+4.88%)
Dec 04, 2023	12.71	13.31	12.33	13.11	881,310	+0.58(+4.63%)

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.