Indicators

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

16.52 +0.69 (+4.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

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%)

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.