Skip to main content

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

10.00 +0.05 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 9.930 10.24 9.825 10.00 785,320 +0.05(+0.50%)
Dec 05, 2024 9.940 10.14 9.800 9.950 700,941 -0.01(-0.10%)
Dec 04, 2024 10.02 10.20 9.790 9.960 1,376,780 +0.02(+0.20%)
Dec 03, 2024 11.30 11.44 9.410 9.940 4,253,980 -1.65(-14.24%)
Dec 02, 2024 11.21 11.66 11.08 11.59 747,583 +0.53(+4.79%)
Nov 29, 2024 11.19 11.19 10.98 11.06 558,340 -0.11(-0.98%)
Nov 27, 2024 11.21 11.32 11.00 11.17 724,572 +0.02(+0.18%)
Nov 26, 2024 11.19 11.33 10.95 11.15 1,042,416 -0.07(-0.62%)
Nov 25, 2024 11.70 11.82 11.20 11.22 2,056,494 -0.44(-3.77%)
Nov 22, 2024 11.76 12.22 11.53 11.66 1,576,841 +0.00(+0.00%)
Nov 21, 2024 10.74 11.72 10.68 11.66 1,614,522 +0.91(+8.47%)
Nov 20, 2024 10.71 10.87 10.43 10.75 845,509 +0.03(+0.28%)
Nov 19, 2024 10.65 10.91 10.41 10.72 1,170,166 +0.01(+0.05%)
Nov 18, 2024 10.89 11.01 10.44 10.71 1,338,950 -0.20(-1.79%)
Nov 15, 2024 11.57 11.61 10.62 10.91 2,076,383 -0.68(-5.87%)
Nov 14, 2024 12.05 12.24 11.45 11.59 2,349,333 -0.43(-3.58%)
Nov 13, 2024 13.12 13.22 11.52 12.02 4,489,665 -1.13(-8.59%)
Nov 12, 2024 15.11 15.27 12.97 13.15 5,015,657 -3.15(-19.33%)
Nov 11, 2024 15.93 16.66 15.86 16.30 1,660,038 +0.36(+2.26%)
Nov 08, 2024 15.72 16.12 15.63 15.94 970,242 +0.22(+1.40%)
Nov 07, 2024 15.30 15.94 15.24 15.72 762,978 +0.42(+2.75%)
Nov 06, 2024 15.31 15.85 15.20 15.30 924,578 +0.38(+2.55%)
Nov 05, 2024 14.83 15.14 14.45 14.92 731,169 +0.06(+0.40%)
Nov 04, 2024 15.06 15.19 14.49 14.86 1,403,239 -0.19(-1.26%)
Nov 01, 2024 15.53 15.88 14.82 15.05 1,622,445 -0.42(-2.71%)
Oct 31, 2024 16.48 16.58 14.80 15.47 5,112,471 +2.56(+19.83%)
Oct 30, 2024 12.87 13.09 12.69 12.91 338,281 -0.01(-0.08%)
Oct 29, 2024 12.81 12.99 12.74 12.92 365,245 +0.12(+0.94%)
Oct 28, 2024 12.91 13.11 12.68 12.80 457,436 -0.08(-0.62%)
Oct 25, 2024 13.05 13.29 12.86 12.88 378,870 -0.12(-0.92%)
Oct 24, 2024 13.26 13.45 12.95 13.00 367,868 -0.22(-1.66%)
Oct 23, 2024 13.56 13.75 13.02 13.22 898,990 -0.46(-3.36%)
Oct 22, 2024 13.38 13.70 13.34 13.68 228,721 +0.26(+1.94%)
Oct 21, 2024 13.61 13.70 13.32 13.42 397,997 -0.14(-1.07%)
Oct 18, 2024 13.96 14.17 13.53 13.56 667,649 -0.36(-2.55%)
Oct 17, 2024 13.19 14.07 13.15 13.92 1,414,351 +0.68(+5.14%)
Oct 16, 2024 13.21 13.43 13.00 13.24 633,434 +0.04(+0.30%)
Oct 15, 2024 13.14 13.40 12.98 13.20 824,506 +0.03(+0.23%)
Oct 14, 2024 13.08 13.39 13.03 13.17 676,100 +0.05(+0.38%)
Oct 11, 2024 12.91 13.16 12.77 13.12 642,533 +0.16(+1.23%)
Oct 10, 2024 12.45 12.97 12.16 12.96 735,915 +0.52(+4.18%)
Oct 09, 2024 12.68 12.68 12.33 12.44 570,083 -0.23(-1.82%)
Oct 08, 2024 12.78 13.02 12.57 12.67 757,534 -0.11(-0.86%)
Oct 07, 2024 13.10 13.21 12.58 12.78 830,354 -0.31(-2.37%)
Oct 04, 2024 12.94 13.10 12.79 13.09 363,035 +0.28(+2.19%)
Oct 03, 2024 13.04 13.09 12.73 12.81 469,316 -0.25(-1.91%)
Oct 02, 2024 13.12 13.21 12.84 13.06 516,854 -0.10(-0.76%)
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.