Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.66 -0.43 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 4.370 4.765 4.370 4.730 439,426 +0.27(+6.05%)
Jul 28, 2022 4.490 4.570 4.420 4.460 365,002 -0.09(-1.98%)
Jul 27, 2022 4.370 4.600 4.290 4.550 393,908 +0.25(+5.81%)
Jul 26, 2022 4.520 4.660 4.160 4.300 589,109 -0.38(-8.12%)
Jul 25, 2022 4.600 4.720 4.530 4.680 206,706 +0.02(+0.43%)
Jul 22, 2022 4.660 4.835 4.560 4.660 374,313 +0.00(+0.00%)
Jul 21, 2022 4.620 4.810 4.560 4.660 433,505 +0.03(+0.65%)
Jul 20, 2022 4.870 5.150 4.470 4.630 1,217,932 -0.32(-6.46%)
Jul 19, 2022 4.860 5.100 4.340 4.950 1,986,974 +0.67(+15.65%)
Jul 18, 2022 4.660 4.940 4.215 4.280 667,526 -0.44(-9.32%)
Jul 15, 2022 4.450 4.800 4.310 4.720 485,312 +0.30(+6.79%)
Jul 14, 2022 4.820 4.820 4.420 4.420 1,056,017 -0.48(-9.80%)
Jul 13, 2022 4.750 5.240 4.605 4.900 1,440,799 +0.20(+4.26%)
Jul 12, 2022 4.810 4.930 4.315 4.700 1,208,600 -0.25(-5.05%)
Jul 11, 2022 4.350 5.000 4.120 4.950 1,346,367 +0.59(+13.53%)
Jul 08, 2022 4.160 4.670 3.970 4.360 1,790,064 +0.11(+2.59%)
Jul 07, 2022 3.670 4.340 3.650 4.250 1,525,047 +0.59(+16.12%)
Jul 06, 2022 3.950 3.990 3.370 3.660 1,540,571 +0.06(+1.67%)
Jul 05, 2022 2.570 3.750 2.570 3.600 5,384,627 +1.03(+40.08%)
Jul 01, 2022 2.450 2.570 2.370 2.570 522,122 +0.13(+5.33%)
Jun 30, 2022 2.500 2.500 2.320 2.440 313,451 +0.10(+4.27%)
Jun 29, 2022 2.310 2.380 2.260 2.340 303,925 +0.00(+0.00%)
Jun 28, 2022 2.400 2.490 2.320 2.340 411,162 -0.09(-3.70%)
Jun 27, 2022 2.300 2.477 2.270 2.430 325,795 +0.12(+5.19%)
Jun 24, 2022 2.470 2.480 2.310 2.310 538,491 -0.12(-4.94%)
Jun 23, 2022 2.390 2.440 2.280 2.430 544,503 +0.08(+3.40%)
Jun 22, 2022 2.410 2.480 2.335 2.350 398,134 -0.11(-4.47%)
Jun 21, 2022 2.380 2.530 2.360 2.460 612,092 +0.12(+5.13%)
Jun 17, 2022 2.350 2.500 2.310 2.340 1,040,708 +0.04(+1.74%)
Jun 16, 2022 2.270 2.310 2.200 2.300 408,803 -0.01(-0.43%)
Jun 15, 2022 2.230 2.410 2.230 2.310 950,048 +0.11(+5.00%)
Jun 14, 2022 2.250 2.280 2.120 2.200 778,452 -0.05(-2.22%)
Jun 13, 2022 2.310 2.310 2.120 2.250 964,603 -0.18(-7.41%)
Jun 10, 2022 2.330 2.430 2.300 2.430 757,283 +0.07(+2.97%)
Jun 09, 2022 2.610 2.630 2.340 2.360 844,451 -0.20(-7.81%)
Jun 08, 2022 2.520 2.750 2.500 2.560 1,317,489 +0.05(+1.99%)
Jun 07, 2022 2.350 2.550 2.302 2.510 1,354,643 +0.11(+4.58%)
Jun 06, 2022 2.420 2.459 2.340 2.400 1,141,785 -0.07(-2.83%)
Jun 03, 2022 2.600 2.840 2.400 2.470 2,663,945 -0.20(-7.49%)
Jun 02, 2022 2.340 2.720 2.200 2.670 4,090,932 +0.27(+11.25%)
Jun 01, 2022 2.250 2.600 2.200 2.400 7,781,478 +0.19(+8.60%)
May 31, 2022 2.170 2.330 2.080 2.210 9,389,965 -0.29(-11.60%)
May 27, 2022 1.600 2.670 1.490 2.500 162,008,416 +1.43(+133.64%)
May 26, 2022 1.810 2.010 1.050 1.070 18,786,026 -2.31(-68.34%)
May 25, 2022 3.590 3.640 3.160 3.380 750,267 -0.30(-8.15%)
May 24, 2022 3.640 3.740 3.550 3.680 275,368 +0.00(+0.00%)
May 23, 2022 3.810 3.920 3.630 3.680 547,003 -0.16(-4.17%)
May 20, 2022 4.140 4.140 3.770 3.840 469,810 -0.21(-5.19%)
May 19, 2022 4.100 4.250 4.050 4.050 286,042 -0.07(-1.70%)
May 18, 2022 4.260 4.300 4.070 4.120 281,100 -0.21(-4.85%)
May 17, 2022 4.140 4.430 4.070 4.330 303,553 +0.26(+6.39%)
May 16, 2022 3.790 4.260 3.790 4.070 677,774 +0.27(+7.11%)
May 13, 2022 3.700 3.980 3.700 3.800 460,791 +0.25(+7.19%)
May 12, 2022 3.670 3.740 3.490 3.545 601,042 -0.14(-3.67%)
May 11, 2022 4.010 4.080 3.640 3.680 393,330 -0.29(-7.30%)
May 10, 2022 4.040 4.410 3.895 3.970 635,782 +0.04(+1.02%)
May 09, 2022 4.250 4.330 3.820 3.930 683,558 -0.25(-5.98%)
May 06, 2022 4.500 4.500 4.170 4.180 374,427 -0.27(-6.07%)
May 05, 2022 4.620 4.670 4.380 4.450 156,684 -0.24(-5.12%)
May 04, 2022 4.750 4.750 4.400 4.690 254,180 +0.03(+0.64%)
May 03, 2022 5.020 5.070 4.600 4.660 351,522 -0.36(-7.17%)
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.