Skip to main content

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.14 +0.30 (+1.78%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 7.820 8.100 7.700 8.060 632,615 +0.15(+1.90%)
Feb 25, 2022 7.560 8.050 7.790 7.910 415,511 +0.38(+5.05%)
Feb 24, 2022 6.990 7.540 6.700 7.530 685,547 +0.25(+3.43%)
Feb 23, 2022 7.660 7.780 7.160 7.280 479,917 -0.34(-4.46%)
Feb 22, 2022 7.290 7.755 7.100 7.620 632,871 +0.19(+2.56%)
Feb 18, 2022 7.430 0 +0.68(+10.07%)
Feb 17, 2022 6.960 7.090 6.720 6.750 185,369 -0.26(-3.71%)
Feb 16, 2022 7.050 7.230 6.750 7.010 417,794 +0.02(+0.29%)
Feb 15, 2022 6.780 7.180 6.755 6.990 878,777 +0.23(+3.40%)
Feb 14, 2022 6.600 6.800 6.540 6.760 452,374 +0.16(+2.42%)
Feb 11, 2022 6.620 6.810 6.470 6.600 467,526 -0.02(-0.30%)
Feb 10, 2022 6.240 6.700 6.210 6.620 388,918 +0.31(+4.91%)
Feb 09, 2022 6.070 6.320 6.010 6.310 162,682 +0.28(+4.64%)
Feb 08, 2022 6.150 6.150 5.860 6.030 280,983 -0.09(-1.47%)
Feb 07, 2022 6.030 6.230 5.990 6.120 176,432 +0.03(+0.49%)
Feb 04, 2022 6.090 6.320 5.950 6.090 186,981 -0.01(-0.16%)
Feb 03, 2022 6.130 6.100 254,796 -0.11(-1.77%)
Feb 02, 2022 6.300 6.330 6.010 6.210 324,178 -0.13(-2.05%)
Feb 01, 2022 6.050 6.450 5.870 6.340 522,910 +0.32(+5.32%)
Jan 31, 2022 5.820 6.020 368,127 +0.11(+1.86%)
Jan 28, 2022 5.420 5.930 5.300 5.910 472,195 +0.45(+8.24%)
Jan 27, 2022 5.680 5.885 5.400 5.460 204,978 -0.21(-3.70%)
Jan 26, 2022 6.190 6.190 5.620 5.670 462,583 -0.08(-1.39%)
Jan 25, 2022 5.590 5.830 5.360 5.750 276,971 +0.05(+0.88%)
Jan 24, 2022 5.450 5.720 4.930 5.700 610,953 +0.13(+2.33%)
Jan 21, 2022 6.000 6.000 5.500 5.570 649,769 -0.44(-7.32%)
Jan 20, 2022 6.340 6.550 6.000 6.010 803,168 -0.41(-6.39%)
Jan 19, 2022 6.500 6.585 6.370 6.420 473,705 +0.02(+0.31%)
Jan 18, 2022 6.470 6.655 6.261 6.400 346,406 -0.06(-0.93%)
Jan 14, 2022 6.460 0 +0.18(+2.87%)
Jan 13, 2022 6.380 6.543 6.110 6.280 395,596 -0.09(-1.41%)
Jan 12, 2022 6.690 6.780 6.340 6.370 751,310 -0.27(-4.07%)
Jan 11, 2022 6.890 6.940 6.540 6.640 497,561 -0.28(-4.05%)
Jan 10, 2022 6.950 7.000 6.650 6.920 487,830 -0.06(-0.86%)
Jan 07, 2022 7.210 7.310 6.720 6.980 562,599 -0.20(-2.79%)
Jan 06, 2022 7.620 7.740 6.900 7.180 998,941 -0.49(-6.39%)
Jan 05, 2022 8.070 8.070 7.590 7.670 554,469 -0.45(-5.54%)
Jan 04, 2022 8.570 8.570 8.120 8.120 334,496 -0.17(-2.05%)
Jan 03, 2022 8.100 8.530 8.000 8.290 363,267 +0.21(+2.60%)
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%)
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.