Skip to main content

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.05 +0.21 (+1.28%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 10.19 10.29 9.720 9.930 721,394 -0.37(-3.59%)
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%)
Sep 01, 2023 13.74 13.97 13.24 13.38 703,596 -0.13(-0.96%)
Aug 31, 2023 13.79 13.92 13.47 13.51 373,583 -0.38(-2.74%)
Aug 30, 2023 13.94 14.08 13.72 13.89 276,428 +0.05(+0.36%)
Aug 29, 2023 14.11 14.38 13.81 13.84 341,547 -0.29(-2.05%)
Aug 28, 2023 14.03 14.24 13.92 14.13 280,372 +0.23(+1.65%)
Aug 25, 2023 13.88 13.97 13.64 13.90 255,385 +0.10(+0.72%)
Aug 24, 2023 13.97 14.17 13.71 13.80 318,771 -0.10(-0.72%)
Aug 23, 2023 13.61 14.10 13.61 13.90 457,404 +0.39(+2.89%)
Aug 22, 2023 13.56 13.82 13.34 13.51 429,729 -0.04(-0.30%)
Aug 21, 2023 12.72 13.65 12.62 13.55 543,890 +0.83(+6.53%)
Aug 18, 2023 12.73 13.12 12.53 12.72 440,360 -0.20(-1.55%)
Aug 17, 2023 13.11 13.38 12.44 12.92 802,440 -0.16(-1.22%)
Aug 16, 2023 13.68 13.68 13.03 13.08 585,720 -0.68(-4.94%)
Aug 15, 2023 13.90 14.03 13.65 13.76 350,496 -0.19(-1.36%)
Aug 14, 2023 14.55 14.75 13.94 13.95 460,334 -0.60(-4.12%)
Aug 11, 2023 13.92 15.30 13.81 14.55 1,629,759 +1.12(+8.34%)
Aug 10, 2023 13.00 13.72 12.85 13.43 879,958 +0.58(+4.51%)
Aug 09, 2023 13.51 13.70 11.95 12.85 1,668,736 -0.66(-4.89%)
Aug 08, 2023 13.31 13.65 13.16 13.51 932,087 +0.13(+0.97%)
Aug 07, 2023 13.58 13.61 13.18 13.38 647,825 -0.22(-1.62%)
Aug 04, 2023 13.76 13.96 13.42 13.60 340,586 -0.06(-0.44%)
Aug 03, 2023 13.84 13.99 13.41 13.66 457,469 -0.25(-1.80%)
Aug 02, 2023 13.85 14.09 13.71 13.91 702,473 -0.15(-1.07%)
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.