Skip to main content

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

12.62 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 12.68 13.05 12.48 12.62 1,529,112 +0.02(+0.16%)
Feb 22, 2024 12.69 13.03 12.53 12.60 970,201 -0.08(-0.63%)
Feb 21, 2024 12.84 13.20 12.57 12.68 1,064,953 -0.18(-1.40%)
Feb 20, 2024 13.57 13.60 12.58 12.86 1,441,312 -0.71(-5.23%)
Feb 16, 2024 14.08 14.11 13.51 13.57 641,105 -0.63(-4.44%)
Feb 15, 2024 14.35 14.36 14.15 14.20 647,496 -0.05(-0.35%)
Feb 14, 2024 14.18 14.50 14.04 14.25 264,304 +0.10(+0.71%)
Feb 13, 2024 14.25 14.51 13.96 14.15 571,057 -0.50(-3.41%)
Feb 12, 2024 14.50 14.79 14.24 14.65 1,108,371 +0.23(+1.60%)
Feb 09, 2024 14.81 15.01 14.20 14.42 2,678,152 -0.28(-1.90%)
Feb 08, 2024 14.67 15.08 14.56 14.70 507,688 -0.01(-0.07%)
Feb 07, 2024 15.35 15.43 14.67 14.71 592,768 -0.69(-4.48%)
Feb 06, 2024 14.80 15.50 14.62 15.40 1,851,629 +0.85(+5.84%)
Feb 05, 2024 14.54 14.61 14.25 14.55 563,263 -0.14(-0.95%)
Feb 02, 2024 14.48 14.76 14.24 14.69 571,843 -0.03(-0.20%)
Feb 01, 2024 14.48 14.76 14.29 14.72 704,625 +0.33(+2.29%)
Jan 31, 2024 14.59 14.96 14.33 14.39 830,246 -0.23(-1.57%)
Jan 30, 2024 14.62 14.74 14.12 14.62 1,033,168 +0.02(+0.14%)
Jan 29, 2024 13.77 14.79 13.68 14.60 1,504,482 +0.77(+5.57%)
Jan 26, 2024 13.65 14.00 13.40 13.83 1,185,499 +0.11(+0.80%)
Jan 25, 2024 13.86 13.87 13.53 13.72 938,250 +0.02(+0.15%)
Jan 24, 2024 14.20 14.43 13.66 13.70 1,168,945 -0.47(-3.32%)
Jan 23, 2024 14.94 15.06 14.10 14.17 1,377,317 -0.73(-4.90%)
Jan 22, 2024 15.18 15.19 14.70 14.90 1,148,199 -0.08(-0.53%)
Jan 19, 2024 15.10 15.10 14.62 14.98 1,151,100 -0.06(-0.40%)
Jan 18, 2024 15.32 15.44 14.90 15.04 680,330 -0.35(-2.27%)
Jan 17, 2024 14.85 15.45 14.71 15.39 2,197,463 +0.51(+3.43%)
Jan 16, 2024 14.83 15.01 14.36 14.88 919,635 +0.08(+0.54%)
Jan 12, 2024 15.03 15.22 14.71 14.80 716,073 +0.14(+0.95%)
Jan 11, 2024 14.79 15.06 14.35 14.66 1,052,910 -0.32(-2.17%)
Jan 10, 2024 16.19 16.19 14.92 14.98 1,286,197 -0.65(-4.13%)
Jan 09, 2024 16.32 16.32 15.40 15.63 1,612,597 -0.53(-3.25%)
Jan 08, 2024 15.88 17.24 15.76 16.16 2,666,372 +1.26(+8.42%)
Jan 05, 2024 14.60 15.00 14.35 14.90 906,562 +0.20(+1.36%)
Jan 04, 2024 14.39 14.86 14.21 14.70 1,460,471 +0.43(+3.01%)
Jan 03, 2024 14.16 14.57 14.09 14.27 967,787 -0.01(-0.07%)
Jan 02, 2024 14.03 14.38 13.88 14.28 687,502 +0.16(+1.13%)
Dec 29, 2023 14.65 14.77 14.02 14.12 441,864 -0.47(-3.22%)
Dec 28, 2023 14.45 14.69 14.37 14.59 851,695 +0.19(+1.32%)
Dec 27, 2023 14.00 14.42 13.99 14.40 969,114 +0.40(+2.86%)
Dec 26, 2023 13.95 14.17 13.77 14.00 528,471 +0.20(+1.45%)
Dec 22, 2023 13.58 14.34 13.58 13.80 903,497 +0.19(+1.40%)
Dec 21, 2023 13.72 13.89 13.59 13.61 333,465 +0.05(+0.37%)
Dec 20, 2023 14.00 14.26 13.46 13.56 842,622 -0.64(-4.51%)
Dec 19, 2023 13.94 14.26 13.80 14.20 1,350,950 +0.34(+2.45%)
Dec 18, 2023 14.00 14.05 13.80 13.86 663,663 -0.13(-0.93%)
Dec 15, 2023 14.07 14.16 13.73 13.99 763,403 +0.01(+0.07%)
Dec 14, 2023 14.15 14.48 13.77 13.98 705,045 -0.35(-2.44%)
Dec 13, 2023 14.35 14.59 14.17 14.33 900,377 -0.06(-0.42%)
Dec 12, 2023 14.02 14.46 13.96 14.39 441,608 +0.29(+2.06%)
Dec 11, 2023 14.25 14.25 13.70 14.10 354,622 -0.09(-0.63%)
Dec 08, 2023 13.69 14.31 13.56 14.19 1,077,378 +0.50(+3.65%)
Dec 07, 2023 13.75 13.91 13.41 13.69 908,099 -0.08(-0.58%)
Dec 06, 2023 13.75 14.02 13.45 13.77 1,186,912 +0.02(+0.15%)
Dec 05, 2023 12.93 13.93 12.72 13.75 1,368,674 +0.64(+4.88%)
Dec 04, 2023 12.71 13.31 12.33 13.11 881,310 +0.58(+4.63%)
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.