Skip to main content

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

4.330 +0.260 (+6.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 4.920 5.220 4.880 5.020 315,317 +0.02(+0.40%)
Apr 29, 2022 5.030 5.130 4.890 5.000 386,720 -0.03(-0.60%)
Apr 28, 2022 5.120 5.130 4.825 5.030 552,986 -0.07(-1.37%)
Apr 27, 2022 5.080 5.120 4.720 5.100 1,365,235 -0.20(-3.77%)
Apr 26, 2022 5.590 6.060 5.050 5.300 12,760,051 +1.09(+25.89%)
Apr 25, 2022 6.490 6.580 4.210 4.210 1,472,598 -2.37(-36.02%)
Apr 22, 2022 6.480 6.650 6.480 6.580 273,901 +0.02(+0.30%)
Apr 21, 2022 6.720 6.780 6.400 6.560 295,486 -0.15(-2.24%)
Apr 20, 2022 6.740 6.810 6.490 6.710 130,937 +0.08(+1.21%)
Apr 19, 2022 6.600 6.680 6.460 6.630 283,637 +0.00(+0.00%)
Apr 18, 2022 6.760 6.856 6.530 6.630 273,916 -0.15(-2.21%)
Apr 14, 2022 6.990 7.119 6.755 6.780 201,288 -0.15(-2.16%)
Apr 13, 2022 6.760 6.930 6.500 6.930 427,938 +0.16(+2.36%)
Apr 12, 2022 6.730 6.970 6.700 6.770 196,360 +0.05(+0.74%)
Apr 11, 2022 6.750 6.840 6.610 6.720 270,258 -0.04(-0.59%)
Apr 08, 2022 6.650 6.870 6.640 6.760 225,155 +0.10(+1.50%)
Apr 07, 2022 6.660 6.870 6.570 6.660 205,043 -0.04(-0.60%)
Apr 06, 2022 6.630 6.820 6.620 6.700 259,164 +0.01(+0.15%)
Apr 05, 2022 6.670 6.870 6.640 6.690 198,233 +0.01(+0.15%)
Apr 04, 2022 7.000 7.000 6.600 6.680 433,097 -0.27(-3.88%)
Apr 01, 2022 6.830 7.083 6.796 6.950 228,779 +0.12(+1.76%)
Mar 31, 2022 7.000 7.088 6.790 6.830 141,825 -0.19(-2.71%)
Mar 30, 2022 7.000 7.200 6.975 7.020 445,042 +0.03(+0.43%)
Mar 29, 2022 6.840 7.047 6.800 6.990 239,222 +0.22(+3.25%)
Mar 28, 2022 7.000 7.110 6.640 6.770 346,633 -0.21(-3.01%)
Mar 25, 2022 7.280 7.340 6.910 6.980 489,791 -0.35(-4.77%)
Mar 24, 2022 7.500 7.500 7.160 7.330 330,847 +0.03(+0.41%)
Mar 23, 2022 6.860 7.610 6.740 7.300 622,410 +0.39(+5.64%)
Mar 22, 2022 7.120 7.120 6.740 6.910 381,435 -0.11(-1.57%)
Mar 21, 2022 7.370 7.840 7.020 7.020 611,814 -0.34(-4.62%)
Mar 18, 2022 7.250 7.880 7.170 7.360 708,388 +0.04(+0.55%)
Mar 17, 2022 7.250 7.940 7.250 7.320 1,016,900 +0.29(+4.13%)
Mar 16, 2022 6.920 7.180 6.915 7.030 240,381 +0.14(+2.03%)
Mar 15, 2022 6.620 6.910 6.480 6.890 187,850 +0.30(+4.55%)
Mar 14, 2022 7.270 7.470 6.510 6.590 290,728 -0.63(-8.73%)
Mar 11, 2022 7.190 7.600 7.075 7.220 294,567 +0.11(+1.55%)
Mar 10, 2022 7.860 7.880 7.000 7.110 257,564 -0.83(-10.45%)
Mar 09, 2022 7.810 8.150 7.660 7.940 369,246 +0.27(+3.52%)
Mar 08, 2022 7.460 7.720 7.300 7.670 263,598 +0.13(+1.72%)
Mar 07, 2022 7.430 7.880 7.420 7.540 375,346 +0.05(+0.67%)
Mar 04, 2022 7.570 7.580 7.160 7.490 364,090 -0.13(-1.71%)
Mar 03, 2022 7.950 7.950 7.500 7.620 391,069 -0.23(-2.93%)
Mar 02, 2022 7.840 7.970 7.780 7.850 172,219 +0.01(+0.13%)
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.