Skip to main content

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

16.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
Dec 01, 2023 11.36 12.58 11.36 12.53 808,127 +0.99(+8.58%)
Nov 30, 2023 11.43 11.70 11.41 11.54 291,752 +0.13(+1.14%)
Nov 29, 2023 11.63 11.90 11.30 11.41 230,300 -0.07(-0.61%)
Nov 28, 2023 11.81 11.82 11.37 11.48 294,712 -0.27(-2.30%)
Nov 27, 2023 11.62 11.91 11.20 11.75 540,064 +0.29(+2.53%)
Nov 24, 2023 11.44 11.79 11.44 11.46 119,392 +0.03(+0.26%)
Nov 22, 2023 11.25 11.55 10.94 11.43 1,267,808 +0.36(+3.25%)
Nov 21, 2023 11.49 11.57 10.93 11.07 1,019,774 -0.55(-4.73%)
Nov 20, 2023 10.69 11.72 10.53 11.62 1,222,404 +0.82(+7.59%)
Nov 17, 2023 10.76 10.93 10.41 10.80 486,485 +0.08(+0.75%)
Nov 16, 2023 11.17 11.17 10.39 10.72 579,111 -0.20(-1.83%)
Nov 15, 2023 11.25 11.57 10.90 10.92 637,798 -0.24(-2.15%)
Nov 14, 2023 11.10 11.31 10.85 11.16 515,415 +0.42(+3.91%)
Nov 13, 2023 10.62 10.82 10.25 10.74 499,792 +0.08(+0.75%)
Nov 10, 2023 11.15 11.15 10.43 10.66 658,860 -0.44(-3.96%)
Nov 09, 2023 12.17 12.17 10.85 11.10 1,105,164 -0.52(-4.43%)
Nov 08, 2023 11.47 12.79 11.33 11.62 2,812,012 +1.23(+11.90%)
Nov 07, 2023 10.66 10.72 10.34 10.38 750,909 -0.36(-3.35%)
Nov 06, 2023 10.86 11.05 10.60 10.74 438,411 -0.14(-1.29%)
Nov 03, 2023 10.35 11.03 10.17 10.88 402,172 +0.63(+6.15%)
Nov 02, 2023 10.35 10.65 9.980 10.25 435,395 -0.07(-0.68%)
Nov 01, 2023 9.880 10.46 9.690 10.32 710,867 +0.46(+4.67%)
Oct 31, 2023 9.850 10.20 9.780 9.860 525,048 -0.12(-1.25%)
Oct 30, 2023 9.870 10.21 9.765 9.985 351,507 +0.15(+1.58%)
Oct 27, 2023 9.570 10.00 9.500 9.830 341,820 +0.13(+1.34%)
Oct 26, 2023 9.640 9.950 9.510 9.700 387,706 +0.06(+0.62%)
Oct 25, 2023 9.970 10.12 9.540 9.640 408,190 -0.31(-3.12%)
Oct 24, 2023 10.56 10.70 9.830 9.950 915,954 -0.56(-5.33%)
Oct 23, 2023 10.29 10.55 9.950 10.51 679,156 +0.18(+1.74%)
Oct 20, 2023 10.24 10.68 10.20 10.33 473,203 +0.06(+0.58%)
Oct 19, 2023 10.69 10.74 10.08 10.27 607,102 -0.45(-4.20%)
Oct 18, 2023 11.46 11.49 10.64 10.72 493,718 -0.79(-6.86%)
Oct 17, 2023 11.34 12.13 10.94 11.51 1,344,406 +0.11(+0.96%)
Oct 16, 2023 10.92 11.40 10.51 11.40 855,948 +0.88(+8.37%)
Oct 13, 2023 10.12 10.56 9.780 10.52 667,323 +0.40(+3.95%)
Oct 12, 2023 10.61 10.68 9.930 10.12 486,816 -0.31(-2.97%)
Oct 11, 2023 10.99 11.33 10.33 10.43 283,517 -0.53(-4.84%)
Oct 10, 2023 11.15 11.35 10.95 10.96 240,830 -0.27(-2.45%)
Oct 09, 2023 11.05 11.31 11.02 11.23 191,113 +0.12(+1.03%)
Oct 06, 2023 11.33 11.34 10.92 11.12 439,733 -0.10(-0.89%)
Oct 05, 2023 10.37 11.23 10.37 11.22 576,290 +0.82(+7.88%)
Oct 04, 2023 10.74 10.84 10.36 10.40 389,123 +0.01(+0.10%)
Oct 03, 2023 9.900 10.68 9.775 10.39 717,307 +0.46(+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.