Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avadel Pharmaceuticals plc - Ordinary Share (NQ: AVDL )

8.610 -0.380 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 7.750 8.070 7.700 7.970 1,584,269 +0.07(+0.89%)
Jan 31, 2025 7.690 8.060 7.590 7.900 1,369,217 +0.21(+2.73%)
Jan 30, 2025 7.740 7.840 7.570 7.690 1,022,583 +0.03(+0.39%)
Jan 29, 2025 7.600 7.750 7.440 7.660 1,009,050 +0.02(+0.26%)
Jan 28, 2025 7.570 7.710 7.410 7.640 1,001,664 +0.15(+2.00%)
Jan 27, 2025 7.820 8.005 7.400 7.490 1,252,066 -0.36(-4.59%)
Jan 24, 2025 7.900 7.980 7.770 7.850 973,128 -0.09(-1.13%)
Jan 23, 2025 8.020 8.070 7.805 7.940 1,453,057 -0.06(-0.75%)
Jan 22, 2025 7.810 8.020 7.745 8.000 1,463,774 +0.10(+1.27%)
Jan 21, 2025 7.930 8.025 7.630 7.900 2,362,854 +0.15(+1.94%)
Jan 17, 2025 8.050 8.060 7.750 7.750 1,139,944 -0.25(-3.12%)
Jan 16, 2025 8.160 8.240 7.930 8.000 1,453,781 -0.16(-1.96%)
Jan 15, 2025 8.640 8.740 8.140 8.160 1,543,169 +0.11(+1.37%)
Jan 14, 2025 7.900 8.340 7.780 8.050 1,873,860 +0.23(+2.94%)
Jan 13, 2025 7.920 8.350 7.605 7.820 3,001,961 -0.08(-1.01%)
Jan 10, 2025 8.060 8.240 7.390 7.900 7,853,436 -2.79(-26.10%)
Jan 08, 2025 10.90 11.00 10.56 10.69 2,300,611 -0.17(-1.57%)
Jan 07, 2025 10.68 10.90 10.55 10.86 1,393,044 +0.17(+1.59%)
Jan 06, 2025 11.09 11.19 10.68 10.69 982,555 -0.37(-3.35%)
Jan 03, 2025 11.07 11.52 11.04 11.06 1,364,071 +0.06(+0.55%)
Jan 02, 2025 10.54 11.06 10.43 11.00 897,620 +0.49(+4.66%)
Dec 31, 2024 10.51 0 +0.01(+0.10%)
Dec 30, 2024 10.51 10.67 10.30 10.50 771,804 -0.04(-0.33%)
Dec 27, 2024 10.54 10.66 10.29 10.54 493,912 -0.07(-0.71%)
Dec 26, 2024 10.18 10.63 10.14 10.61 632,494 +0.38(+3.71%)
Dec 24, 2024 10.17 10.24 9.995 10.23 279,323 +0.09(+0.89%)
Dec 23, 2024 10.30 10.45 9.970 10.14 803,659 -0.17(-1.65%)
Dec 20, 2024 9.990 10.53 9.980 10.31 1,168,928 +0.15(+1.43%)
Dec 19, 2024 10.38 10.50 10.03 10.16 763,016 -0.17(-1.60%)
Dec 18, 2024 10.70 10.80 10.26 10.33 1,150,013 -0.40(-3.73%)
Dec 17, 2024 10.87 10.95 10.57 10.73 867,666 -0.20(-1.83%)
Dec 16, 2024 10.55 11.15 10.40 10.93 1,292,303 +0.54(+5.20%)
Dec 13, 2024 10.57 10.64 10.35 10.39 1,077,173 -0.22(-2.07%)
Dec 12, 2024 10.59 10.87 10.45 10.61 1,036,567 +0.29(+2.81%)
Dec 11, 2024 10.81 10.98 10.28 10.32 1,377,691 +0.32(+3.20%)
Dec 10, 2024 10.38 10.38 9.900 10.00 1,339,257 -0.15(-1.48%)
Dec 09, 2024 9.820 10.17 9.750 10.15 972,044 +0.15(+1.50%)
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%)
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.