Canada markets closed

Avadel Pharmaceuticals plc (AVDL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
17.66-0.43 (-2.38%)
At close: 04:00PM EDT
17.66 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202418.0618.4517.5217.6617.66444,065
Apr 23, 202417.4818.1917.2618.0918.09985,700
Apr 22, 202417.4017.6516.7017.3017.30823,400
Apr 19, 202417.2517.8717.1717.3317.331,332,500
Apr 18, 202417.9718.1917.0017.3817.381,108,200
Apr 17, 202418.0918.4717.4017.9917.991,609,900
Apr 16, 202416.8818.8516.5218.0918.092,316,000
Apr 15, 202416.0018.0115.7417.0017.002,405,700
Apr 12, 202415.9816.0015.3215.9915.991,466,000
Apr 11, 202416.2016.3815.2515.9615.96981,300
Apr 10, 202416.5616.6115.9516.1516.15460,800
Apr 09, 202417.3717.4216.6616.7716.77471,200
Apr 08, 202416.6617.1816.4117.1317.13667,500
Apr 05, 202416.3116.7116.0516.6916.69427,600
Apr 04, 202416.1816.8916.0616.5916.59446,700
Apr 03, 202416.4316.5715.9216.2916.29371,200
Apr 02, 202416.5816.6816.2216.4116.41452,800
Apr 01, 202417.0017.0016.1416.6616.66789,400
Mar 28, 202416.7817.2316.6616.8916.89510,800
Mar 27, 202416.4716.8616.2616.8416.84355,900
Mar 26, 202416.6816.8916.2016.2416.24463,600
Mar 25, 202417.2217.4716.5016.5916.59783,200
Mar 22, 202417.1017.4416.9517.2217.22917,900
Mar 21, 202416.5717.1016.5617.0917.091,188,300
Mar 20, 202415.9916.7415.7516.5716.57663,000
Mar 19, 202415.6615.9815.6215.8015.80402,000
Mar 18, 202416.0016.1015.7015.7715.77655,500
Mar 15, 202416.1216.4615.9015.9215.92685,700
Mar 14, 202416.1016.1815.8016.1016.10887,700
Mar 13, 202416.0216.2815.8116.0816.08981,000
Mar 12, 202416.0316.1615.7315.9715.971,440,400
Mar 11, 202416.4016.5315.9616.0016.00667,900
Mar 08, 202416.0916.7015.5416.3516.351,084,900
Mar 07, 202416.3816.7215.8516.0416.041,274,400
Mar 06, 202415.9316.6715.5716.3216.322,280,400
Mar 05, 202416.0716.5015.6515.8115.812,090,800
Mar 04, 202414.0017.0011.8216.1316.1310,234,200
Mar 01, 202412.7913.8612.3613.7213.724,112,500
Feb 29, 202412.5713.0112.5212.7812.781,613,700
Feb 28, 202413.2613.3612.4312.5512.552,028,800
Feb 27, 202413.0313.4412.9313.3113.311,343,000
Feb 26, 202412.6013.0212.6012.9912.991,345,600
Feb 23, 202412.6813.0512.4812.6212.621,529,100
Feb 22, 202412.6913.0312.5312.6012.60970,200
Feb 21, 202412.8413.2012.5712.6812.681,065,000
Feb 20, 202413.5713.6012.5812.8612.861,441,300
Feb 16, 202414.0814.1113.5113.5713.57641,100
Feb 15, 202414.3514.3614.1514.2014.20647,500
Feb 14, 202414.1814.5014.0414.2514.25264,300
Feb 13, 202414.2514.5113.9614.1514.15571,100
Feb 12, 202414.5014.7914.2414.6514.651,108,400
Feb 09, 202414.8115.0114.2014.4214.422,678,200
Feb 08, 202414.6715.0814.5614.7014.70507,700
Feb 07, 202415.3515.4314.6714.7114.71592,800
Feb 06, 202414.8015.5014.6215.4015.401,851,600
Feb 05, 202414.5414.6114.2514.5514.55563,300
Feb 02, 202414.4814.7614.2414.6914.69571,800
Feb 01, 202414.4814.7614.3014.7214.72704,600
Jan 31, 202414.5914.9614.3314.3914.39830,200
Jan 30, 202414.6214.7414.1214.6214.621,033,200
Jan 29, 202413.7714.7913.6814.6014.601,504,500
Jan 26, 202413.6514.0013.4013.8313.831,185,500
Jan 25, 202413.8613.8713.5313.7213.72938,300
Jan 24, 202414.2014.4313.6613.7013.701,168,900
Jan 23, 202414.9415.0614.1014.1714.171,375,500
Jan 22, 202415.1815.1914.7014.9014.901,148,200
Jan 19, 202415.1015.1014.6214.9814.981,151,100
Jan 18, 202415.3215.4414.9015.0415.04680,300
Jan 17, 202414.8515.4514.7115.3915.392,197,800
Jan 16, 202414.8315.0114.3614.8814.88919,600
Jan 12, 202415.0315.2214.7114.8014.80715,600
Jan 11, 202414.7915.0614.3514.6614.661,052,900
Jan 10, 202416.1916.1914.9214.9914.991,286,200
Jan 09, 202416.3216.3215.4015.6315.631,613,100
Jan 08, 202415.8817.2415.7616.1616.162,666,300
Jan 05, 202414.6015.0014.3514.9014.90906,600
Jan 04, 202414.3914.8614.2114.7014.701,460,500
Jan 03, 202414.1614.5714.0914.2714.27968,100
Jan 02, 202414.0314.3913.8814.2814.28687,500
Dec 29, 202314.6514.7714.0214.1214.12441,800
Dec 28, 202314.4514.6914.3714.5914.59852,500
Dec 27, 202314.0014.4213.9914.4014.40969,100
Dec 26, 202313.9514.1713.7714.0014.00528,500
Dec 22, 202313.5814.3413.5813.8013.80903,500
Dec 21, 202313.7213.8913.5913.6113.61333,500
Dec 20, 202314.0014.2613.4613.5613.56842,600
Dec 19, 202313.9414.2613.8114.2014.201,351,000
Dec 18, 202314.0014.0613.8113.8613.86663,700
Dec 15, 202314.0714.1613.7313.9913.99622,400
Dec 14, 202314.1514.4813.7713.9813.98705,000
Dec 13, 202314.3514.5914.1714.3314.33901,600
Dec 12, 202314.0214.4613.9614.3914.39441,600
Dec 11, 202314.2514.2513.7014.1014.10354,900
Dec 08, 202313.6914.3113.5614.1914.191,077,400
Dec 07, 202313.7513.9113.4113.6913.69908,100
Dec 06, 202313.7514.0213.4513.7713.771,186,900
Dec 05, 202312.9313.9312.7213.7513.751,368,700
Dec 04, 202312.7113.3112.3313.1113.11881,300
Dec 01, 202311.3612.5811.3612.5312.53808,100
Nov 30, 202311.4311.7011.4111.5411.54291,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...