Indicators

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

18.46 +0.30 (+1.68%)

Streaming Delayed Price Updated: 1:44 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	13.84	14.12	13.52	14.10	652,364	+0.26(+1.88%)
Jul 28, 2023	13.76	13.97	13.54	13.84	486,674	+0.10(+0.73%)
Jul 27, 2023	13.99	14.11	13.64	13.74	449,772	-0.21(-1.51%)
Jul 26, 2023	13.79	14.04	13.65	13.95	520,300	+0.15(+1.09%)
Jul 25, 2023	13.40	14.24	13.30	13.80	828,682	+0.39(+2.91%)
Jul 24, 2023	14.11	14.11	13.41	13.41	484,973	-0.46(-3.32%)
Jul 21, 2023	14.03	14.50	13.81	13.87	814,285	-0.10(-0.72%)
Jul 20, 2023	13.80	14.12	13.73	13.97	516,410	+0.22(+1.60%)
Jul 19, 2023	14.39	14.39	13.68	13.75	1,163,682	-0.64(-4.45%)
Jul 18, 2023	15.03	15.06	14.27	14.39	961,673	-0.81(-5.33%)
Jul 17, 2023	15.52	16.85	13.88	15.20	2,447,147	-0.19(-1.23%)
Jul 14, 2023	15.64	15.67	15.21	15.39	256,178	-0.07(-0.45%)
Jul 13, 2023	15.47	15.74	15.31	15.46	328,615	-0.06(-0.39%)
Jul 12, 2023	15.71	15.82	15.15	15.52	427,158	+0.02(+0.13%)
Jul 11, 2023	16.03	16.03	15.23	15.50	423,836	-0.49(-3.06%)
Jul 10, 2023	15.10	16.32	14.89	15.99	1,053,054	+0.99(+6.60%)
Jul 07, 2023	14.90	15.30	14.72	15.00	553,761	+0.12(+0.81%)
Jul 06, 2023	14.85	15.23	14.55	14.88	392,065	-0.17(-1.13%)
Jul 05, 2023	15.38	15.40	14.54	15.05	1,345,863	-0.06(-0.43%)

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.