UK markets closed

Avadel Pharmaceuticals plc (AVDL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
16.89+0.05 (+0.30%)
At close: 04:00PM EDT
16.89 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202416.7817.2316.6616.8916.89510,800
27 Mar 202416.4716.8616.2616.8416.84355,900
26 Mar 202416.6816.8916.2016.2416.24463,600
25 Mar 202417.2217.4716.5016.5916.59783,200
22 Mar 202417.1017.4416.9517.2217.22917,900
21 Mar 202416.5717.1016.5617.0917.091,188,300
20 Mar 202415.9916.7415.7516.5716.57663,000
19 Mar 202415.6615.9815.6215.8015.80402,000
18 Mar 202416.0016.1015.7015.7715.77655,500
15 Mar 202416.1216.4615.9015.9215.92685,700
14 Mar 202416.1016.1815.8016.1016.10887,700
13 Mar 202416.0216.2815.8116.0816.08981,000
12 Mar 202416.0316.1615.7315.9715.971,440,400
11 Mar 202416.4016.5315.9616.0016.00667,900
08 Mar 202416.0916.7015.5416.3516.351,084,900
07 Mar 202416.3816.7215.8516.0416.041,274,400
06 Mar 202415.9316.6715.5716.3216.322,280,400
05 Mar 202416.0716.5015.6515.8115.812,090,800
04 Mar 202414.0017.0011.8216.1316.1310,234,200
01 Mar 202412.7913.8612.3613.7213.724,112,500
29 Feb 202412.5713.0112.5212.7812.781,613,700
28 Feb 202413.2613.3612.4312.5512.552,028,800
27 Feb 202413.0313.4412.9313.3113.311,343,000
26 Feb 202412.6013.0212.6012.9912.991,345,600
23 Feb 202412.6813.0512.4812.6212.621,529,100
22 Feb 202412.6913.0312.5312.6012.60970,200
21 Feb 202412.8413.2012.5712.6812.681,065,000
20 Feb 202413.5713.6012.5812.8612.861,441,300
16 Feb 202414.0814.1113.5113.5713.57641,100
15 Feb 202414.3514.3614.1514.2014.20647,500
14 Feb 202414.1814.5014.0414.2514.25264,300
13 Feb 202414.2514.5113.9614.1514.15571,100
12 Feb 202414.5014.7914.2414.6514.651,108,400
09 Feb 202414.8115.0114.2014.4214.422,678,200
08 Feb 202414.6715.0814.5614.7014.70507,700
07 Feb 202415.3515.4314.6714.7114.71592,800
06 Feb 202414.8015.5014.6215.4015.401,851,600
05 Feb 202414.5414.6114.2514.5514.55563,300
02 Feb 202414.4814.7614.2414.6914.69571,800
01 Feb 202414.4814.7614.3014.7214.72704,600
31 Jan 202414.5914.9614.3314.3914.39830,200
30 Jan 202414.6214.7414.1214.6214.621,033,200
29 Jan 202413.7714.7913.6814.6014.601,504,500
26 Jan 202413.6514.0013.4013.8313.831,185,500
25 Jan 202413.8613.8713.5313.7213.72938,300
24 Jan 202414.2014.4313.6613.7013.701,168,900
23 Jan 202414.9415.0614.1014.1714.171,375,500
22 Jan 202415.1815.1914.7014.9014.901,148,200
19 Jan 202415.1015.1014.6214.9814.981,151,100
18 Jan 202415.3215.4414.9015.0415.04680,300
17 Jan 202414.8515.4514.7115.3915.392,197,800
16 Jan 202414.8315.0114.3614.8814.88919,600
12 Jan 202415.0315.2214.7114.8014.80715,600
11 Jan 202414.7915.0614.3514.6614.661,052,900
10 Jan 202416.1916.1914.9214.9914.991,286,200
09 Jan 202416.3216.3215.4015.6315.631,613,100
08 Jan 202415.8817.2415.7616.1616.162,666,300
05 Jan 202414.6015.0014.3514.9014.90906,600
04 Jan 202414.3914.8614.2114.7014.701,460,500
03 Jan 202414.1614.5714.0914.2714.27968,100
02 Jan 202414.0314.3913.8814.2814.28687,500
29 Dec 202314.6514.7714.0214.1214.12441,800
28 Dec 202314.4514.6914.3714.5914.59852,500
27 Dec 202314.0014.4213.9914.4014.40969,100
26 Dec 202313.9514.1713.7714.0014.00528,500
22 Dec 202313.5814.3413.5813.8013.80903,500
21 Dec 202313.7213.8913.5913.6113.61333,500
20 Dec 202314.0014.2613.4613.5613.56842,600
19 Dec 202313.9414.2613.8114.2014.201,351,000
18 Dec 202314.0014.0613.8113.8613.86663,700
15 Dec 202314.0714.1613.7313.9913.99622,400
14 Dec 202314.1514.4813.7713.9813.98705,000
13 Dec 202314.3514.5914.1714.3314.33901,600
12 Dec 202314.0214.4613.9614.3914.39441,600
11 Dec 202314.2514.2513.7014.1014.10354,900
08 Dec 202313.6914.3113.5614.1914.191,077,400
07 Dec 202313.7513.9113.4113.6913.69908,100
06 Dec 202313.7514.0213.4513.7713.771,186,900
05 Dec 202312.9313.9312.7213.7513.751,368,700
04 Dec 202312.7113.3112.3313.1113.11881,300
01 Dec 202311.3612.5811.3612.5312.53808,100
30 Nov 202311.4311.7011.4111.5411.54291,800
29 Nov 202311.6311.9011.3111.4111.41230,300
28 Nov 202311.8111.8211.3711.4811.48294,700
27 Nov 202311.6211.9111.2011.7511.75540,100
24 Nov 202311.4411.7911.4411.4611.46119,400
22 Nov 202311.2511.5510.9411.4311.431,267,800
21 Nov 202311.4911.5710.9311.0711.071,019,800
20 Nov 202310.6911.7210.5311.6211.621,221,900
17 Nov 202310.7610.9310.4110.8010.80486,500
16 Nov 202311.1711.1710.3910.7210.72579,100
15 Nov 202311.2511.5710.9010.9210.92637,800
14 Nov 202311.1011.3110.8511.1611.16515,900
13 Nov 202310.6210.8210.2510.7410.74499,800
10 Nov 202311.1511.1510.4310.6610.66658,800
09 Nov 202312.1712.1710.8511.1011.101,105,200
08 Nov 202311.4712.7911.3311.6211.622,812,000
07 Nov 202310.6610.7210.3410.3810.38750,900
06 Nov 202310.8611.0610.6010.7410.74438,300
03 Nov 202310.3511.0310.1710.8810.88402,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...