UK markets closed

Avadel Pharmaceuticals plc (AVDL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.85+0.18 (+2.35%)
At close: 4:00PM EDT
7.85 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20217.647.877.477.857.85195,050
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
27 Apr 20218.198.247.577.617.61503,900
26 Apr 20218.308.478.208.228.22160,800
23 Apr 20218.568.708.248.328.32186,500
22 Apr 20218.578.748.378.538.53281,400
21 Apr 20218.218.508.128.498.49100,500
20 Apr 20218.408.498.048.188.18260,200
19 Apr 20218.848.848.398.478.47192,800
16 Apr 20218.608.728.468.628.62158,600
15 Apr 20218.868.898.498.558.55168,400
14 Apr 20218.628.918.548.788.78224,500
13 Apr 20218.458.568.218.548.54260,400
12 Apr 20218.898.898.358.448.44219,100
09 Apr 20218.798.858.648.788.78161,400
08 Apr 20218.819.138.678.788.78245,000
07 Apr 20218.698.878.558.618.61129,500
06 Apr 20218.909.078.698.698.69176,300
05 Apr 20219.159.208.818.908.90116,500
01 Apr 20219.019.248.929.059.05139,000
31 Mar 20218.939.318.869.049.04252,700
30 Mar 20218.538.878.378.878.87158,900
29 Mar 20218.758.898.418.588.58225,800
26 Mar 20219.079.078.608.888.88146,000
25 Mar 20218.629.088.399.019.01226,800
24 Mar 20218.688.908.568.678.67313,500
23 Mar 20219.129.188.428.508.50284,600
22 Mar 20219.409.479.019.199.19419,600
19 Mar 20219.189.599.099.159.15367,200
18 Mar 20219.269.558.989.239.23540,100
17 Mar 20219.729.799.269.369.36414,800
16 Mar 202110.0710.259.509.909.90386,600
15 Mar 20219.7510.339.7210.0710.07558,800
12 Mar 20219.639.839.119.779.77379,600
11 Mar 20219.3010.239.249.639.631,110,900
10 Mar 20218.499.298.269.209.201,169,600
09 Mar 20217.568.157.548.028.02365,500
08 Mar 20217.727.857.467.537.53507,300
05 Mar 20217.627.787.017.727.72482,600
04 Mar 20217.607.807.217.567.56579,500
03 Mar 20218.038.037.677.737.73402,700
02 Mar 20218.248.387.938.108.10483,800
01 Mar 20218.108.478.008.288.28885,700
26 Feb 20218.508.527.938.048.04517,200
25 Feb 20219.009.008.328.468.46561,900
24 Feb 20218.899.098.618.658.65428,100
23 Feb 20218.558.788.108.758.75646,800
22 Feb 20218.879.218.778.778.77869,100
19 Feb 20218.929.118.899.119.11430,000
18 Feb 20218.829.038.738.928.92547,900
17 Feb 20218.618.907.858.848.841,071,000
16 Feb 20219.319.378.518.628.621,723,000
12 Feb 20219.269.268.708.998.991,179,400
11 Feb 20218.759.218.449.099.091,029,600
10 Feb 20218.678.858.288.638.63399,300
09 Feb 20218.698.768.258.558.55554,900
08 Feb 20218.959.008.458.608.60941,400
05 Feb 20218.119.008.038.688.68966,200
04 Feb 20217.548.617.538.078.071,078,900
03 Feb 20217.197.717.147.427.42271,100
02 Feb 20217.087.216.427.157.15640,700
01 Feb 20217.567.596.787.057.05602,400
29 Jan 20217.557.747.107.307.30428,700
28 Jan 20218.048.107.487.597.59581,300
27 Jan 20217.178.007.017.807.80998,100
26 Jan 20216.917.886.907.187.18999,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...