UK Markets close in 1 hr 3 mins

Avadel Pharmaceuticals plc (AVDL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
7.96-0.02 (-0.25%)
As of 10:24AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20218.008.097.777.967.9695,431
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 20218.308.378.098.128.1220,250,000
02 Sept 20218.318.398.178.308.3017,940,000
01 Sept 20218.318.448.148.308.3020,930,000
31 Aug 20218.248.358.188.298.295,430,000
30 Aug 20218.268.398.028.258.2514,600,000
27 Aug 20218.078.507.958.268.2627,480,000
26 Aug 20218.178.217.998.028.028,080,000
25 Aug 20218.168.358.078.208.2014,090,000
24 Aug 20218.178.237.948.128.1216,350,000
23 Aug 20217.998.447.918.238.2328,480,000
20 Aug 20217.628.037.557.797.7920,500,000
19 Aug 20217.307.797.287.637.6321,140,000
18 Aug 20217.507.567.287.347.3414,320,000
17 Aug 20217.497.637.357.517.5118,750,000
16 Aug 20218.118.117.427.587.5838,530,000
13 Aug 20218.118.207.938.078.0722,070,000
12 Aug 20218.298.367.998.088.0820,850,000
11 Aug 20217.638.507.588.268.2640,540,000
10 Aug 20217.797.797.467.637.6329,670,000
09 Aug 20217.928.007.617.797.7924,510,000
06 Aug 20217.648.047.467.907.9036,990,000
05 Aug 20217.827.907.507.587.5836,600,000
04 Aug 20218.008.007.697.817.8116,520,000
03 Aug 20218.098.127.818.008.00161,800
02 Aug 2021------
30 Jul 20217.707.797.537.777.77139,700
29 Jul 20217.827.827.617.707.70132,000
28 Jul 20217.938.087.657.817.81313,600
27 Jul 20217.818.067.518.008.00426,400
26 Jul 20217.708.087.317.817.81360,400
23 Jul 20217.667.757.277.617.61219,400
22 Jul 20217.448.087.207.587.58390,300
21 Jul 20216.927.446.707.297.29265,800
20 Jul 20216.507.086.466.966.96333,800
19 Jul 20216.666.726.356.496.49172,000
16 Jul 20216.796.906.376.646.64313,200
15 Jul 20216.806.846.466.736.73270,100
14 Jul 20216.857.046.696.866.86166,400
13 Jul 20216.886.946.636.806.80268,800
12 Jul 20216.966.986.756.876.87146,200
09 Jul 20217.207.326.987.017.01136,900
08 Jul 20216.917.236.847.237.23168,500
07 Jul 20217.147.146.807.007.00128,500
06 Jul 20217.227.376.827.087.08182,800
02 Jul 20217.067.346.757.257.25294,500
01 Jul 20216.757.026.726.916.91361,100
30 Jun 20216.937.186.616.736.73655,300
29 Jun 20217.057.256.976.976.97171,200
28 Jun 20217.257.356.877.027.02286,800
25 Jun 20217.277.377.197.257.25210,700
24 Jun 20217.447.507.147.317.31750,800
23 Jun 20217.467.517.187.367.36306,100
22 Jun 20217.747.787.317.407.40271,600
21 Jun 20217.847.847.567.727.72202,000
18 Jun 20217.827.867.607.857.85934,100
17 Jun 20217.647.877.477.857.85205,100
16 Jun 20217.427.857.367.677.67254,100
15 Jun 20217.757.867.457.497.49267,100
14 Jun 20217.757.877.687.757.75189,300
11 Jun 20218.008.077.647.687.68325,800
10 Jun 20218.078.157.968.028.02198,600
09 Jun 20218.068.158.038.038.03140,600
08 Jun 20218.128.147.907.977.97164,300
07 Jun 20217.888.137.838.128.12161,000
04 Jun 20217.957.957.757.837.83134,200
03 Jun 20218.088.127.857.917.91138,800
02 Jun 20217.898.137.797.977.97260,400
01 Jun 20217.688.407.657.937.93432,700
28 May 20217.858.057.627.697.6959,300
27 May 20217.527.957.527.857.85177,900
26 May 20217.677.837.477.517.51110,300
25 May 20217.677.877.357.577.57268,900
24 May 20217.908.197.687.687.68160,500
21 May 20218.108.307.907.927.92145,200
20 May 20217.908.177.668.118.11389,700
19 May 20217.257.987.257.857.85334,700
18 May 20217.237.477.127.357.35303,200
17 May 20217.577.677.127.237.23279,000
14 May 20218.028.037.427.677.67350,000
13 May 20218.228.337.457.987.98853,900
12 May 20218.208.578.118.238.23346,800
11 May 20218.008.528.008.268.26365,500
10 May 20218.238.397.788.088.08285,300
07 May 20217.918.257.828.178.17251,100
06 May 20217.657.887.557.887.88199,500
05 May 20217.447.697.447.667.66225,200
04 May 20217.357.657.137.467.46266,900
03 May 20217.557.747.327.427.42239,500
30 Apr 20217.847.847.307.507.50290,800
29 Apr 20217.968.017.607.857.85266,000
28 Apr 20217.628.097.587.977.97206,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...