Skip to main content

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.00 +0.16 (+0.92%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 8.060 8.110 7.980 8.080 209,381 +0.06(+0.75%)
Dec 30, 2021 7.930 8.131 7.850 8.020 147,061 +0.02(+0.25%)
Dec 29, 2021 7.910 8.180 7.740 8.000 238,563 +0.02(+0.25%)
Dec 28, 2021 8.090 8.310 7.870 7.980 414,633 +0.03(+0.38%)
Dec 27, 2021 8.200 8.200 7.810 7.950 336,448 +0.09(+1.15%)
Dec 23, 2021 7.700 7.880 7.555 7.860 153,616 +0.15(+1.95%)
Dec 22, 2021 7.750 7.840 7.581 7.710 259,148 -0.10(-1.28%)
Dec 21, 2021 7.480 8.170 7.370 7.810 474,110 +0.40(+5.40%)
Dec 20, 2021 7.470 7.470 7.200 7.410 375,092 -0.11(-1.46%)
Dec 17, 2021 7.590 7.730 7.205 7.520 680,899 -0.27(-3.47%)
Dec 16, 2021 7.500 7.830 7.360 7.790 520,476 +0.31(+4.14%)
Dec 15, 2021 7.350 7.520 7.010 7.480 369,986 +0.14(+1.91%)
Dec 14, 2021 7.620 7.760 7.270 7.340 414,367 -0.39(-5.05%)
Dec 13, 2021 7.840 8.212 7.610 7.730 480,642 +0.08(+1.05%)
Dec 10, 2021 7.960 8.100 7.590 7.650 563,755 -0.25(-3.16%)
Dec 09, 2021 8.120 8.425 7.770 7.900 811,965 -0.31(-3.78%)
Dec 08, 2021 8.360 8.400 8.100 8.210 278,200 -0.07(-0.85%)
Dec 07, 2021 8.200 8.500 8.140 8.280 512,297 +0.08(+0.98%)
Dec 06, 2021 8.240 8.430 7.860 8.200 463,337 +0.06(+0.74%)
Dec 03, 2021 8.530 8.570 8.050 8.140 459,324 -0.38(-4.46%)
Dec 02, 2021 8.500 8.700 8.060 8.520 658,887 -0.12(-1.39%)
Dec 01, 2021 9.140 9.180 8.520 8.640 340,586 -0.32(-3.57%)
Nov 30, 2021 9.200 9.270 8.810 8.960 505,545 -0.37(-3.97%)
Nov 29, 2021 9.620 9.680 9.210 9.330 289,433 -0.28(-2.91%)
Nov 26, 2021 9.660 9.930 9.460 9.610 129,973 -0.33(-3.32%)
Nov 24, 2021 9.650 10.00 9.610 9.940 166,019 +0.25(+2.58%)
Nov 23, 2021 9.750 9.780 9.410 9.690 274,437 -0.10(-1.02%)
Nov 22, 2021 9.880 10.13 9.710 9.790 217,047 +0.01(+0.10%)
Nov 19, 2021 9.620 9.890 9.560 9.780 444,531 +0.08(+0.82%)
Nov 18, 2021 10.04 9.770 9.650 9.700 706,552 -0.44(-4.34%)
Nov 17, 2021 10.30 10.56 10.11 10.14 489,925 -0.25(-2.41%)
Nov 16, 2021 11.01 11.21 10.35 10.39 741,441 -0.64(-5.80%)
Nov 15, 2021 11.14 11.58 11.03 11.03 617,555 -0.03(-0.27%)
Nov 12, 2021 10.92 11.17 10.92 11.06 754,569 +0.04(+0.36%)
Nov 11, 2021 10.90 11.28 10.88 11.02 344,137 +0.05(+0.46%)
Nov 10, 2021 11.39 10.97 620,685 -0.21(-1.88%)
Nov 09, 2021 10.66 11.49 10.38 11.18 1,084,518 +0.24(+2.19%)
Nov 08, 2021 10.09 11.45 9.980 10.94 1,422,055 +0.52(+4.99%)
Nov 05, 2021 10.50 10.57 9.840 10.42 971,994 +0.08(+0.77%)
Nov 04, 2021 10.77 10.77 10.20 10.34 435,725 -0.31(-2.91%)
Nov 03, 2021 10.05 10.89 10.02 10.65 773,598 +0.54(+5.34%)
Nov 02, 2021 9.770 10.36 9.624 10.11 797,142 +0.32(+3.27%)
Nov 01, 2021 9.650 10.04 9.620 9.790 616,889 +0.08(+0.82%)
Oct 29, 2021 9.350 9.935 9.280 9.710 731,257 +0.26(+2.75%)
Oct 28, 2021 9.010 9.545 8.880 9.450 562,240 +0.37(+4.07%)
Oct 27, 2021 8.530 9.230 8.500 9.080 907,616 +0.56(+6.57%)
Oct 26, 2021 8.150 8.520 776,354 +0.36(+4.41%)
Oct 25, 2021 8.060 8.170 7.850 8.160 497,755 +0.02(+0.25%)
Oct 22, 2021 8.010 8.220 7.728 8.140 1,071,779 -0.08(-0.97%)
Oct 21, 2021 8.350 8.490 8.030 8.220 999,680 -0.21(-2.55%)
Oct 20, 2021 8.440 8.620 8.310 8.435 670,645 -0.03(-0.30%)
Oct 19, 2021 8.710 8.810 8.240 8.460 1,589,373 +0.01(+0.12%)
Oct 18, 2021 8.740 8.930 8.230 8.450 3,267,840 -1.54(-15.42%)
Oct 15, 2021 10.11 10.40 9.850 9.990 3,642,444 +0.65(+6.96%)
Oct 14, 2021 10.36 10.37 9.120 9.340 2,575,154 -0.83(-8.16%)
Oct 13, 2021 10.23 10.29 9.900 10.17 1,044,109 +0.08(+0.79%)
Oct 12, 2021 10.33 10.40 10.06 10.09 967,568 -0.09(-0.88%)
Oct 11, 2021 10.29 10.50 9.920 10.18 949,574 +0.18(+1.80%)
Oct 08, 2021 10.16 10.16 9.760 10.00 403,660 +0.18(+1.83%)
Oct 07, 2021 9.700 10.15 9.490 9.820 356,561 +0.12(+1.24%)
Oct 06, 2021 9.960 10.00 9.320 9.700 554,788 -0.30(-3.00%)
Oct 05, 2021 10.26 10.51 9.850 10.00 640,463 -0.22(-2.15%)
Oct 04, 2021 10.02 10.80 9.850 10.22 969,744 +0.47(+4.82%)
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.