Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avadel Pharmaceuticals plc - Ordinary Share (NQ:AVDL)

8.100 +0.070 (+0.87%)
Streaming Delayed Price Updated: 10:51 AM EDT, Apr 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2025 8.100 8.150 7.810 8.030 1,099,753 -0.12(-1.47%)
Apr 16, 2025 7.880 8.220 7.750 8.150 1,098,210 +0.24(+3.03%)
Apr 15, 2025 7.710 8.120 7.595 7.910 793,178 +0.18(+2.33%)
Apr 14, 2025 7.700 7.835 7.530 7.730 1,009,695 +0.05(+0.65%)
Apr 11, 2025 7.110 7.700 7.000 7.680 1,167,724 +0.55(+7.71%)
Apr 10, 2025 7.120 7.310 6.795 7.130 1,150,279 -0.13(-1.79%)
Apr 09, 2025 6.440 7.300 6.380 7.260 1,924,804 +0.67(+10.17%)
Apr 08, 2025 6.830 7.100 6.420 6.590 3,191,625 -0.10(-1.49%)
Apr 07, 2025 6.510 6.940 6.390 6.690 1,169,662 -0.01(-0.15%)
Apr 04, 2025 7.000 7.070 6.600 6.700 1,169,986 -0.50(-6.94%)
Apr 03, 2025 7.290 7.395 7.070 7.200 1,073,640 -0.26(-3.49%)
Apr 02, 2025 7.420 7.590 7.310 7.460 972,316 -0.05(-0.67%)
Apr 01, 2025 7.730 7.751 7.425 7.510 880,139 -0.32(-4.09%)
Mar 31, 2025 7.990 8.050 7.760 7.830 689,912 -0.18(-2.25%)
Mar 28, 2025 8.190 8.305 7.890 8.010 677,420 -0.11(-1.35%)
Mar 27, 2025 8.160 8.290 8.000 8.120 492,221 -0.05(-0.61%)
Mar 26, 2025 8.200 8.300 7.980 8.170 922,617 -0.03(-0.37%)
Mar 25, 2025 8.490 8.640 8.170 8.200 629,815 -0.33(-3.87%)
Mar 24, 2025 8.680 8.680 8.420 8.530 658,405 -0.04(-0.47%)
Mar 21, 2025 8.580 8.670 8.430 8.570 910,639 -0.10(-1.15%)
Mar 20, 2025 8.690 8.800 8.600 8.670 709,467 -0.10(-1.14%)
Mar 19, 2025 8.670 8.800 8.500 8.770 783,572 +0.14(+1.62%)
Mar 18, 2025 8.780 8.880 8.600 8.630 694,163 -0.21(-2.38%)
Mar 17, 2025 8.390 8.930 8.240 8.840 833,000 +0.51(+6.12%)
Mar 14, 2025 8.380 8.490 8.290 8.330 712,614 -0.06(-0.72%)
Mar 13, 2025 7.950 8.420 7.910 8.390 809,922 +0.43(+5.40%)
Mar 12, 2025 8.030 8.060 7.800 7.960 857,375 -0.04(-0.50%)
Mar 11, 2025 7.640 8.010 7.540 8.000 1,418,469 +0.39(+5.12%)
Mar 10, 2025 7.800 7.990 7.460 7.610 1,250,424 -0.30(-3.79%)
Mar 07, 2025 7.850 7.940 7.740 7.910 731,675 +0.03(+0.38%)
Mar 06, 2025 7.950 7.965 7.720 7.880 793,456 +0.01(+0.13%)
Mar 05, 2025 7.670 7.895 7.575 7.870 1,000,837 +0.23(+3.01%)
Mar 04, 2025 7.710 7.860 7.581 7.640 1,373,365 +0.09(+1.19%)
Mar 03, 2025 7.900 8.290 7.530 7.550 1,602,878 -0.36(-4.55%)
Feb 28, 2025 7.570 7.930 7.450 7.910 2,766,871 +0.23(+2.99%)
Feb 27, 2025 7.930 8.030 7.620 7.680 1,238,024 -0.29(-3.64%)
Feb 26, 2025 8.110 8.269 7.660 7.970 2,605,870 -0.13(-1.60%)
Feb 25, 2025 8.250 8.390 7.970 8.100 1,766,016 -0.14(-1.76%)
Feb 24, 2025 8.420 8.420 8.125 8.245 1,674,548 -0.17(-1.96%)
Feb 21, 2025 8.560 8.810 8.355 8.410 1,506,907 -0.06(-0.71%)
Feb 20, 2025 8.390 8.530 8.269 8.470 1,031,950 +0.06(+0.71%)
Feb 19, 2025 8.520 8.610 8.405 8.410 737,705 -0.13(-1.52%)
Feb 18, 2025 8.580 8.650 8.440 8.540 1,610,598 -0.07(-0.81%)
Feb 14, 2025 8.990 9.080 8.600 8.610 914,536 -0.38(-4.23%)
Feb 13, 2025 8.940 9.100 8.810 8.990 890,276 +0.08(+0.90%)
Feb 12, 2025 8.910 9.340 8.800 8.910 1,451,753 -0.09(-1.00%)
Feb 11, 2025 9.000 9.188 8.710 9.000 1,768,884 -0.09(-0.99%)
Feb 10, 2025 8.000 9.160 8.000 9.090 2,845,712 +0.98(+12.08%)
Feb 07, 2025 7.980 8.200 7.880 8.110 1,474,011 +0.11(+1.37%)
Feb 06, 2025 8.330 8.460 7.930 8.000 881,707 -0.33(-3.96%)
Feb 05, 2025 8.250 8.628 8.230 8.330 1,538,745 +0.15(+1.83%)
Feb 04, 2025 7.950 8.190 7.790 8.180 1,081,510 +0.21(+2.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.