Skip to main content

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

16.89 +0.05 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 9.940 9.980 9.630 9.800 387,249 -0.11(-1.11%)
Sep 29, 2021 9.870 9.910 9.580 9.910 532,487 +0.05(+0.51%)
Sep 28, 2021 9.780 10.76 9.524 9.860 972,316 -0.04(-0.40%)
Sep 27, 2021 9.250 9.980 9.220 9.899 757,848 +0.75(+8.19%)
Sep 24, 2021 9.170 9.490 9.010 9.150 660,825 -0.02(-0.22%)
Sep 23, 2021 8.640 9.460 8.550 9.170 1,304,420 +0.98(+11.97%)
Sep 22, 2021 8.130 8.500 8.000 8.190 607,906 +0.07(+0.86%)
Sep 21, 2021 7.910 8.320 7.890 8.120 637,365 +0.23(+2.92%)
Sep 20, 2021 7.810 8.000 7.760 7.890 298,410 -0.06(-0.75%)
Sep 17, 2021 8.000 8.090 7.750 7.950 398,956 -0.03(-0.38%)
Sep 16, 2021 7.840 8.060 7.750 7.980 187,819 +0.14(+1.79%)
Sep 15, 2021 7.900 8.030 7.750 7.840 306,187 -0.02(-0.25%)
Sep 14, 2021 7.860 8.040 7.800 7.860 263,958 +0.06(+0.77%)
Sep 13, 2021 8.000 8.420 7.790 7.800 1,057,543 -0.16(-2.01%)
Sep 10, 2021 8.020 8.050 7.910 7.960 134,751 -0.01(-0.13%)
Sep 09, 2021 8.020 8.050 7.890 7.970 364,769 -0.02(-0.25%)
Sep 08, 2021 8.060 8.060 7.760 7.990 357,382 -0.02(-0.25%)
Sep 07, 2021 8.130 8.290 7.920 8.010 238,159 -0.11(-1.35%)
Sep 03, 2021 8.300 8.365 8.090 8.120 202,508 -0.18(-2.17%)
Sep 02, 2021 8.310 8.390 8.170 8.300 179,380 +0.00(+0.00%)
Sep 01, 2021 8.310 8.440 8.140 8.300 209,318 +0.01(+0.12%)
Aug 31, 2021 8.240 8.350 8.180 8.290 54,275 +0.04(+0.48%)
Aug 30, 2021 8.260 8.388 8.020 8.250 146,022 -0.01(-0.12%)
Aug 27, 2021 8.070 8.500 7.950 8.260 274,792 +0.24(+2.99%)
Aug 26, 2021 8.170 8.210 7.990 8.020 80,770 -0.18(-2.20%)
Aug 25, 2021 8.160 8.350 8.070 8.200 140,856 +0.08(+0.99%)
Aug 24, 2021 8.170 8.230 7.940 8.120 163,543 -0.11(-1.34%)
Aug 23, 2021 7.990 8.420 7.910 8.230 284,836 +0.44(+5.65%)
Aug 20, 2021 7.620 8.030 7.545 7.790 204,993 +0.16(+2.10%)
Aug 19, 2021 7.300 7.790 7.280 7.630 211,410 +0.29(+3.95%)
Aug 18, 2021 7.500 7.560 7.280 7.340 143,173 -0.17(-2.26%)
Aug 17, 2021 7.490 7.630 7.350 7.510 187,499 -0.07(-0.92%)
Aug 16, 2021 8.110 8.110 7.420 7.580 385,358 -0.49(-6.07%)
Aug 13, 2021 8.110 8.200 7.930 8.070 220,720 -0.01(-0.12%)
Aug 12, 2021 8.290 8.360 7.990 8.080 208,454 -0.18(-2.18%)
Aug 11, 2021 7.630 8.500 7.580 8.260 405,445 +0.63(+8.26%)
Aug 10, 2021 7.790 7.790 7.460 7.630 296,743 -0.16(-2.05%)
Aug 09, 2021 7.920 7.996 7.610 7.790 245,135 -0.11(-1.39%)
Aug 06, 2021 7.640 8.040 7.470 7.900 369,926 +0.32(+4.22%)
Aug 05, 2021 7.820 7.900 7.500 7.580 365,991 -0.23(-2.94%)
Aug 04, 2021 8.000 8.000 7.690 7.810 165,233 -0.19(-2.38%)
Aug 03, 2021 8.090 8.120 7.810 8.000 161,826 -0.07(-0.87%)
Aug 02, 2021 7.800 8.150 7.740 8.070 327,395 +0.30(+3.86%)
Jul 30, 2021 7.700 7.790 7.525 7.770 139,674 +0.07(+0.91%)
Jul 29, 2021 7.820 7.820 7.610 7.700 132,030 -0.11(-1.41%)
Jul 28, 2021 7.930 8.080 7.650 7.810 313,632 -0.19(-2.38%)
Jul 27, 2021 7.810 8.060 7.510 8.000 426,381 +0.19(+2.43%)
Jul 26, 2021 7.700 8.080 7.310 7.810 360,732 +0.20(+2.63%)
Jul 23, 2021 7.660 7.750 7.270 7.610 219,361 +0.03(+0.40%)
Jul 22, 2021 7.440 8.080 7.200 7.580 390,340 +0.29(+3.98%)
Jul 21, 2021 6.920 7.440 6.700 7.290 265,823 +0.33(+4.74%)
Jul 20, 2021 6.500 7.080 6.460 6.960 333,807 +0.47(+7.24%)
Jul 19, 2021 6.700 6.715 6.350 6.490 171,969 -0.15(-2.26%)
Jul 16, 2021 6.790 6.900 6.370 6.640 313,198 -0.09(-1.34%)
Jul 15, 2021 6.800 6.840 6.460 6.730 270,092 -0.13(-1.90%)
Jul 14, 2021 6.850 7.040 6.690 6.860 166,383 +0.06(+0.88%)
Jul 13, 2021 6.880 6.939 6.630 6.800 268,754 -0.07(-1.02%)
Jul 12, 2021 6.960 6.980 6.750 6.870 146,191 -0.14(-2.00%)
Jul 09, 2021 7.200 7.320 6.980 7.010 136,916 -0.22(-3.04%)
Jul 08, 2021 6.910 7.230 6.840 7.230 168,464 +0.23(+3.29%)
Jul 07, 2021 7.140 7.140 6.800 7.000 128,542 -0.08(-1.13%)
Jul 06, 2021 7.220 7.370 6.820 7.080 182,774 -0.17(-2.34%)
Jul 02, 2021 7.060 7.340 6.750 7.250 294,487 +0.34(+4.92%)
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.