NasdaqGM - Delayed Quote • USD
Avadel Pharmaceuticals plc (AVDL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:15 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.85 | 18.22 | 17.71 | 17.81 | 17.81 | 452,400 |
Apr 25, 2024 | 17.56 | 17.86 | 16.95 | 17.82 | 17.82 | 777,300 |
Apr 24, 2024 | 18.06 | 18.45 | 17.52 | 17.66 | 17.66 | 444,100 |
Apr 23, 2024 | 17.48 | 18.19 | 17.26 | 18.09 | 18.09 | 985,700 |
Apr 22, 2024 | 17.40 | 17.65 | 16.70 | 17.30 | 17.30 | 823,400 |
Apr 19, 2024 | 17.25 | 17.87 | 17.17 | 17.33 | 17.33 | 1,332,500 |
Apr 18, 2024 | 17.97 | 18.19 | 17.00 | 17.38 | 17.38 | 1,108,200 |
Apr 17, 2024 | 18.09 | 18.47 | 17.40 | 17.99 | 17.99 | 1,609,900 |
Apr 16, 2024 | 16.88 | 18.85 | 16.52 | 18.09 | 18.09 | 2,316,000 |
Apr 15, 2024 | 16.00 | 18.01 | 15.74 | 17.00 | 17.00 | 2,405,700 |
Apr 12, 2024 | 15.98 | 16.00 | 15.32 | 15.99 | 15.99 | 1,466,000 |
Apr 11, 2024 | 16.20 | 16.38 | 15.25 | 15.96 | 15.96 | 981,300 |
Apr 10, 2024 | 16.56 | 16.61 | 15.95 | 16.15 | 16.15 | 460,800 |
Apr 9, 2024 | 17.37 | 17.42 | 16.66 | 16.77 | 16.77 | 471,200 |
Apr 8, 2024 | 16.66 | 17.18 | 16.41 | 17.13 | 17.13 | 667,500 |
Apr 5, 2024 | 16.31 | 16.71 | 16.05 | 16.69 | 16.69 | 427,600 |
Apr 4, 2024 | 16.18 | 16.89 | 16.06 | 16.59 | 16.59 | 446,700 |
Apr 3, 2024 | 16.43 | 16.57 | 15.92 | 16.29 | 16.29 | 371,200 |
Apr 2, 2024 | 16.58 | 16.68 | 16.22 | 16.41 | 16.41 | 452,800 |
Apr 1, 2024 | 17.00 | 17.00 | 16.14 | 16.66 | 16.66 | 789,400 |
Mar 28, 2024 | 16.78 | 17.23 | 16.66 | 16.89 | 16.89 | 510,800 |
Mar 27, 2024 | 16.47 | 16.86 | 16.26 | 16.84 | 16.84 | 355,900 |
Mar 26, 2024 | 16.68 | 16.89 | 16.20 | 16.24 | 16.24 | 463,600 |
Mar 25, 2024 | 17.22 | 17.47 | 16.50 | 16.59 | 16.59 | 783,200 |
Mar 22, 2024 | 17.10 | 17.44 | 16.95 | 17.22 | 17.22 | 917,900 |
Mar 21, 2024 | 16.57 | 17.10 | 16.56 | 17.09 | 17.09 | 1,188,300 |
Mar 20, 2024 | 15.99 | 16.74 | 15.75 | 16.57 | 16.57 | 663,000 |
Mar 19, 2024 | 15.66 | 15.98 | 15.62 | 15.80 | 15.80 | 402,000 |
Mar 18, 2024 | 16.00 | 16.10 | 15.70 | 15.77 | 15.77 | 655,500 |
Mar 15, 2024 | 16.12 | 16.46 | 15.90 | 15.92 | 15.92 | 685,700 |
Mar 14, 2024 | 16.10 | 16.18 | 15.80 | 16.10 | 16.10 | 887,700 |
Mar 13, 2024 | 16.02 | 16.28 | 15.81 | 16.08 | 16.08 | 981,000 |
Mar 12, 2024 | 16.03 | 16.16 | 15.73 | 15.97 | 15.97 | 1,440,400 |
Mar 11, 2024 | 16.40 | 16.53 | 15.96 | 16.00 | 16.00 | 667,900 |
Mar 8, 2024 | 16.09 | 16.70 | 15.54 | 16.35 | 16.35 | 1,084,900 |
Mar 7, 2024 | 16.38 | 16.72 | 15.85 | 16.04 | 16.04 | 1,274,400 |
Mar 6, 2024 | 15.93 | 16.67 | 15.57 | 16.32 | 16.32 | 2,280,400 |
Mar 5, 2024 | 16.07 | 16.50 | 15.65 | 15.81 | 15.81 | 2,090,800 |
Mar 4, 2024 | 14.00 | 17.00 | 11.82 | 16.13 | 16.13 | 10,234,200 |
Mar 1, 2024 | 12.79 | 13.86 | 12.36 | 13.72 | 13.72 | 4,112,500 |
Feb 29, 2024 | 12.57 | 13.01 | 12.52 | 12.78 | 12.78 | 1,613,700 |
Feb 28, 2024 | 13.26 | 13.36 | 12.43 | 12.55 | 12.55 | 2,028,800 |
Feb 27, 2024 | 13.03 | 13.44 | 12.93 | 13.31 | 13.31 | 1,343,000 |
Feb 26, 2024 | 12.60 | 13.02 | 12.60 | 12.99 | 12.99 | 1,345,600 |
Feb 23, 2024 | 12.68 | 13.05 | 12.48 | 12.62 | 12.62 | 1,529,100 |
Feb 22, 2024 | 12.69 | 13.03 | 12.53 | 12.60 | 12.60 | 970,200 |
Feb 21, 2024 | 12.84 | 13.20 | 12.57 | 12.68 | 12.68 | 1,065,000 |
Feb 20, 2024 | 13.57 | 13.60 | 12.58 | 12.86 | 12.86 | 1,441,300 |
Feb 16, 2024 | 14.08 | 14.11 | 13.51 | 13.57 | 13.57 | 641,100 |
Feb 15, 2024 | 14.35 | 14.36 | 14.15 | 14.20 | 14.20 | 647,500 |
Feb 14, 2024 | 14.18 | 14.50 | 14.04 | 14.25 | 14.25 | 264,300 |
Feb 13, 2024 | 14.25 | 14.51 | 13.96 | 14.15 | 14.15 | 571,100 |
Feb 12, 2024 | 14.50 | 14.79 | 14.24 | 14.65 | 14.65 | 1,108,400 |
Feb 9, 2024 | 14.81 | 15.01 | 14.20 | 14.42 | 14.42 | 2,678,200 |
Feb 8, 2024 | 14.67 | 15.08 | 14.56 | 14.70 | 14.70 | 507,700 |
Feb 7, 2024 | 15.35 | 15.43 | 14.67 | 14.71 | 14.71 | 592,800 |
Feb 6, 2024 | 14.80 | 15.50 | 14.62 | 15.40 | 15.40 | 1,851,600 |
Feb 5, 2024 | 14.54 | 14.61 | 14.25 | 14.55 | 14.55 | 563,300 |
Feb 2, 2024 | 14.48 | 14.76 | 14.24 | 14.69 | 14.69 | 571,800 |
Feb 1, 2024 | 14.48 | 14.76 | 14.30 | 14.72 | 14.72 | 704,600 |
Jan 31, 2024 | 14.59 | 14.96 | 14.33 | 14.39 | 14.39 | 830,200 |
Jan 30, 2024 | 14.62 | 14.74 | 14.12 | 14.62 | 14.62 | 1,033,200 |
Jan 29, 2024 | 13.77 | 14.79 | 13.68 | 14.60 | 14.60 | 1,504,500 |
Jan 26, 2024 | 13.65 | 14.00 | 13.40 | 13.83 | 13.83 | 1,185,500 |
Jan 25, 2024 | 13.86 | 13.87 | 13.53 | 13.72 | 13.72 | 938,300 |
Jan 24, 2024 | 14.20 | 14.43 | 13.66 | 13.70 | 13.70 | 1,168,900 |
Jan 23, 2024 | 14.94 | 15.06 | 14.10 | 14.17 | 14.17 | 1,375,500 |
Jan 22, 2024 | 15.18 | 15.19 | 14.70 | 14.90 | 14.90 | 1,148,200 |
Jan 19, 2024 | 15.10 | 15.10 | 14.62 | 14.98 | 14.98 | 1,151,100 |
Jan 18, 2024 | 15.32 | 15.44 | 14.90 | 15.04 | 15.04 | 680,300 |
Jan 17, 2024 | 14.85 | 15.45 | 14.71 | 15.39 | 15.39 | 2,197,800 |
Jan 16, 2024 | 14.83 | 15.01 | 14.36 | 14.88 | 14.88 | 919,600 |
Jan 12, 2024 | 15.03 | 15.22 | 14.71 | 14.80 | 14.80 | 715,600 |
Jan 11, 2024 | 14.79 | 15.06 | 14.35 | 14.66 | 14.66 | 1,052,900 |
Jan 10, 2024 | 16.19 | 16.19 | 14.92 | 14.99 | 14.99 | 1,286,200 |
Jan 9, 2024 | 16.32 | 16.32 | 15.40 | 15.63 | 15.63 | 1,613,100 |
Jan 8, 2024 | 15.88 | 17.24 | 15.76 | 16.16 | 16.16 | 2,666,300 |
Jan 5, 2024 | 14.60 | 15.00 | 14.35 | 14.90 | 14.90 | 906,600 |
Jan 4, 2024 | 14.39 | 14.86 | 14.21 | 14.70 | 14.70 | 1,460,500 |
Jan 3, 2024 | 14.16 | 14.57 | 14.09 | 14.27 | 14.27 | 968,100 |
Jan 2, 2024 | 14.03 | 14.39 | 13.88 | 14.28 | 14.28 | 687,500 |
Dec 29, 2023 | 14.65 | 14.77 | 14.02 | 14.12 | 14.12 | 441,800 |
Dec 28, 2023 | 14.45 | 14.69 | 14.37 | 14.59 | 14.59 | 852,500 |
Dec 27, 2023 | 14.00 | 14.42 | 13.99 | 14.40 | 14.40 | 969,100 |
Dec 26, 2023 | 13.95 | 14.17 | 13.77 | 14.00 | 14.00 | 528,500 |
Dec 22, 2023 | 13.58 | 14.34 | 13.58 | 13.80 | 13.80 | 903,500 |
Dec 21, 2023 | 13.72 | 13.89 | 13.59 | 13.61 | 13.61 | 333,500 |
Dec 20, 2023 | 14.00 | 14.26 | 13.46 | 13.56 | 13.56 | 842,600 |
Dec 19, 2023 | 13.94 | 14.26 | 13.81 | 14.20 | 14.20 | 1,351,000 |
Dec 18, 2023 | 14.00 | 14.06 | 13.81 | 13.86 | 13.86 | 663,700 |
Dec 15, 2023 | 14.07 | 14.16 | 13.73 | 13.99 | 13.99 | 622,400 |
Dec 14, 2023 | 14.15 | 14.48 | 13.77 | 13.98 | 13.98 | 705,000 |
Dec 13, 2023 | 14.35 | 14.59 | 14.17 | 14.33 | 14.33 | 901,600 |
Dec 12, 2023 | 14.02 | 14.46 | 13.96 | 14.39 | 14.39 | 441,600 |
Dec 11, 2023 | 14.25 | 14.25 | 13.70 | 14.10 | 14.10 | 354,900 |
Dec 8, 2023 | 13.69 | 14.31 | 13.56 | 14.19 | 14.19 | 1,077,400 |
Dec 7, 2023 | 13.75 | 13.91 | 13.41 | 13.69 | 13.69 | 908,100 |
Dec 6, 2023 | 13.75 | 14.02 | 13.45 | 13.77 | 13.77 | 1,186,900 |
Dec 5, 2023 | 12.93 | 13.93 | 12.72 | 13.75 | 13.75 | 1,368,700 |
Dec 4, 2023 | 12.71 | 13.31 | 12.33 | 13.11 | 13.11 | 881,300 |
Dec 1, 2023 | 11.36 | 12.58 | 11.36 | 12.53 | 12.53 | 808,100 |
Nov 30, 2023 | 11.43 | 11.70 | 11.41 | 11.54 | 11.54 | 291,800 |
Nov 29, 2023 | 11.63 | 11.90 | 11.31 | 11.41 | 11.41 | 230,300 |
Nov 28, 2023 | 11.81 | 11.82 | 11.37 | 11.48 | 11.48 | 294,700 |
Nov 27, 2023 | 11.62 | 11.91 | 11.20 | 11.75 | 11.75 | 540,100 |
Nov 24, 2023 | 11.44 | 11.79 | 11.44 | 11.46 | 11.46 | 119,400 |
Nov 22, 2023 | 11.25 | 11.55 | 10.94 | 11.43 | 11.43 | 1,267,800 |
Nov 21, 2023 | 11.49 | 11.57 | 10.93 | 11.07 | 11.07 | 1,019,800 |
Nov 20, 2023 | 10.69 | 11.72 | 10.53 | 11.62 | 11.62 | 1,221,900 |
Nov 17, 2023 | 10.76 | 10.93 | 10.41 | 10.80 | 10.80 | 486,500 |
Nov 16, 2023 | 11.17 | 11.17 | 10.39 | 10.72 | 10.72 | 579,100 |
Nov 15, 2023 | 11.25 | 11.57 | 10.90 | 10.92 | 10.92 | 637,800 |
Nov 14, 2023 | 11.10 | 11.31 | 10.85 | 11.16 | 11.16 | 515,900 |
Nov 13, 2023 | 10.62 | 10.82 | 10.25 | 10.74 | 10.74 | 499,800 |
Nov 10, 2023 | 11.15 | 11.15 | 10.43 | 10.66 | 10.66 | 658,800 |
Nov 9, 2023 | 12.17 | 12.17 | 10.85 | 11.10 | 11.10 | 1,105,200 |
Nov 8, 2023 | 11.47 | 12.79 | 11.33 | 11.62 | 11.62 | 2,812,000 |
Nov 7, 2023 | 10.66 | 10.72 | 10.34 | 10.38 | 10.38 | 750,900 |
Nov 6, 2023 | 10.86 | 11.06 | 10.60 | 10.74 | 10.74 | 438,300 |
Nov 3, 2023 | 10.35 | 11.03 | 10.17 | 10.88 | 10.88 | 402,100 |
Nov 2, 2023 | 10.35 | 10.65 | 9.98 | 10.25 | 10.25 | 435,400 |
Nov 1, 2023 | 9.88 | 10.46 | 9.69 | 10.32 | 10.32 | 710,900 |
Oct 31, 2023 | 9.85 | 10.20 | 9.78 | 9.86 | 9.86 | 525,000 |
Oct 30, 2023 | 9.87 | 10.21 | 9.77 | 9.99 | 9.99 | 351,500 |
Oct 27, 2023 | 9.57 | 10.00 | 9.50 | 9.83 | 9.83 | 341,800 |
Oct 26, 2023 | 9.64 | 9.95 | 9.51 | 9.70 | 9.70 | 387,700 |
Oct 25, 2023 | 9.97 | 10.12 | 9.54 | 9.64 | 9.64 | 408,200 |
Oct 24, 2023 | 10.56 | 10.70 | 9.83 | 9.95 | 9.95 | 878,400 |
Oct 23, 2023 | 10.29 | 10.55 | 9.95 | 10.51 | 10.51 | 679,200 |
Oct 20, 2023 | 10.24 | 10.68 | 10.20 | 10.33 | 10.33 | 473,200 |
Oct 19, 2023 | 10.69 | 10.74 | 10.08 | 10.27 | 10.27 | 607,100 |
Oct 18, 2023 | 11.46 | 11.49 | 10.64 | 10.72 | 10.72 | 493,700 |
Oct 17, 2023 | 11.34 | 12.13 | 10.94 | 11.51 | 11.51 | 1,344,400 |
Oct 16, 2023 | 10.92 | 11.40 | 10.51 | 11.40 | 11.40 | 855,900 |
Oct 13, 2023 | 10.12 | 10.56 | 9.78 | 10.52 | 10.52 | 667,200 |
Oct 12, 2023 | 10.61 | 10.68 | 9.93 | 10.12 | 10.12 | 486,800 |
Oct 11, 2023 | 10.99 | 11.33 | 10.33 | 10.43 | 10.43 | 283,500 |
Oct 10, 2023 | 11.15 | 11.35 | 10.95 | 10.96 | 10.96 | 240,800 |
Oct 9, 2023 | 11.05 | 11.31 | 11.02 | 11.24 | 11.24 | 191,100 |
Oct 6, 2023 | 11.33 | 11.34 | 10.92 | 11.12 | 11.12 | 439,700 |
Oct 5, 2023 | 10.37 | 11.23 | 10.37 | 11.22 | 11.22 | 576,300 |
Oct 4, 2023 | 10.74 | 10.84 | 10.36 | 10.40 | 10.40 | 389,000 |
Oct 3, 2023 | 9.90 | 10.68 | 9.78 | 10.39 | 10.39 | 717,300 |
Oct 2, 2023 | 10.19 | 10.29 | 9.72 | 9.93 | 9.93 | 721,400 |
Sep 29, 2023 | 10.53 | 10.53 | 10.02 | 10.30 | 10.30 | 596,700 |
Sep 28, 2023 | 10.75 | 10.75 | 10.11 | 10.44 | 10.44 | 685,800 |
Sep 27, 2023 | 11.20 | 11.35 | 10.65 | 10.74 | 10.74 | 342,900 |
Sep 26, 2023 | 11.08 | 11.40 | 11.06 | 11.17 | 11.17 | 211,000 |
Sep 25, 2023 | 11.33 | 11.34 | 10.97 | 11.08 | 11.08 | 196,200 |
Sep 22, 2023 | 11.10 | 11.42 | 10.94 | 11.34 | 11.34 | 712,100 |
Sep 21, 2023 | 11.13 | 11.24 | 10.74 | 11.08 | 11.08 | 659,200 |
Sep 20, 2023 | 11.80 | 11.85 | 11.16 | 11.24 | 11.24 | 433,300 |
Sep 19, 2023 | 11.85 | 12.01 | 11.34 | 11.64 | 11.64 | 569,400 |
Sep 18, 2023 | 12.29 | 12.30 | 11.77 | 11.85 | 11.85 | 394,100 |
Sep 15, 2023 | 12.26 | 12.57 | 11.90 | 12.27 | 12.27 | 551,000 |
Sep 14, 2023 | 12.25 | 12.53 | 11.84 | 12.26 | 12.26 | 512,700 |
Sep 13, 2023 | 12.73 | 12.94 | 12.10 | 12.12 | 12.12 | 678,400 |
Sep 12, 2023 | 12.92 | 13.18 | 12.67 | 12.70 | 12.70 | 373,100 |
Sep 11, 2023 | 12.97 | 13.30 | 12.88 | 12.89 | 12.89 | 285,700 |
Sep 8, 2023 | 13.01 | 13.14 | 12.75 | 12.90 | 12.90 | 318,900 |
Sep 7, 2023 | 13.17 | 13.20 | 12.86 | 13.01 | 13.01 | 351,600 |
Sep 6, 2023 | 12.92 | 13.28 | 12.74 | 13.21 | 13.21 | 339,000 |
Sep 5, 2023 | 13.13 | 13.50 | 12.71 | 12.82 | 12.82 | 820,200 |
Sep 1, 2023 | 13.74 | 13.97 | 13.24 | 13.38 | 13.38 | 703,600 |
Aug 31, 2023 | 13.79 | 13.92 | 13.47 | 13.51 | 13.51 | 373,400 |
Aug 30, 2023 | 13.94 | 14.08 | 13.72 | 13.89 | 13.89 | 276,400 |
Aug 29, 2023 | 14.11 | 14.38 | 13.81 | 13.84 | 13.84 | 341,600 |
Aug 28, 2023 | 14.03 | 14.24 | 13.92 | 14.13 | 14.13 | 280,400 |
Aug 25, 2023 | 13.88 | 13.97 | 13.65 | 13.90 | 13.90 | 255,400 |
Aug 24, 2023 | 13.97 | 14.17 | 13.71 | 13.80 | 13.80 | 318,800 |
Aug 23, 2023 | 13.61 | 14.10 | 13.61 | 13.90 | 13.90 | 457,400 |
Aug 22, 2023 | 13.56 | 13.82 | 13.34 | 13.51 | 13.51 | 429,700 |
Aug 21, 2023 | 12.72 | 13.65 | 12.62 | 13.55 | 13.55 | 543,900 |
Aug 18, 2023 | 12.73 | 13.12 | 12.53 | 12.72 | 12.72 | 440,400 |
Aug 17, 2023 | 13.11 | 13.38 | 12.44 | 12.92 | 12.92 | 802,400 |
Aug 16, 2023 | 13.68 | 13.68 | 13.03 | 13.08 | 13.08 | 585,700 |
Aug 15, 2023 | 13.90 | 14.03 | 13.65 | 13.76 | 13.76 | 350,500 |
Aug 14, 2023 | 14.55 | 14.75 | 13.94 | 13.95 | 13.95 | 460,300 |
Aug 11, 2023 | 13.92 | 15.30 | 13.81 | 14.55 | 14.55 | 1,626,600 |
Aug 10, 2023 | 13.00 | 13.72 | 12.85 | 13.43 | 13.43 | 880,600 |
Aug 9, 2023 | 13.51 | 13.70 | 11.95 | 12.85 | 12.85 | 1,668,700 |
Aug 8, 2023 | 13.31 | 13.65 | 13.16 | 13.51 | 13.51 | 932,100 |
Aug 7, 2023 | 13.58 | 13.61 | 13.18 | 13.38 | 13.38 | 649,100 |
Aug 4, 2023 | 13.76 | 13.96 | 13.42 | 13.60 | 13.60 | 340,600 |
Aug 3, 2023 | 13.84 | 13.99 | 13.41 | 13.66 | 13.66 | 457,500 |
Aug 2, 2023 | 13.85 | 14.09 | 13.71 | 13.91 | 13.91 | 702,500 |
Aug 1, 2023 | 14.07 | 14.27 | 13.80 | 14.06 | 14.06 | 683,600 |
Jul 31, 2023 | 13.84 | 14.12 | 13.52 | 14.10 | 14.10 | 652,400 |
Jul 28, 2023 | 13.76 | 13.97 | 13.54 | 13.84 | 13.84 | 486,700 |
Jul 27, 2023 | 13.99 | 14.11 | 13.64 | 13.74 | 13.74 | 449,800 |
Jul 26, 2023 | 13.79 | 14.04 | 13.65 | 13.95 | 13.95 | 520,300 |
Jul 25, 2023 | 13.40 | 14.24 | 13.30 | 13.80 | 13.80 | 828,700 |
Jul 24, 2023 | 14.11 | 14.11 | 13.41 | 13.41 | 13.41 | 485,000 |
Jul 21, 2023 | 14.03 | 14.50 | 13.81 | 13.87 | 13.87 | 814,300 |
Jul 20, 2023 | 13.80 | 14.12 | 13.73 | 13.97 | 13.97 | 516,400 |
Jul 19, 2023 | 14.39 | 14.39 | 13.68 | 13.75 | 13.75 | 1,163,700 |
Jul 18, 2023 | 15.03 | 15.06 | 14.27 | 14.39 | 14.39 | 961,700 |
Jul 17, 2023 | 15.52 | 16.85 | 13.88 | 15.20 | 15.20 | 2,447,100 |
Jul 14, 2023 | 15.64 | 15.67 | 15.21 | 15.39 | 15.39 | 256,000 |
Jul 13, 2023 | 15.47 | 15.74 | 15.31 | 15.46 | 15.46 | 328,600 |
Jul 12, 2023 | 15.71 | 15.82 | 15.15 | 15.52 | 15.52 | 427,100 |
Jul 11, 2023 | 16.03 | 16.03 | 15.23 | 15.50 | 15.50 | 423,800 |
Jul 10, 2023 | 15.10 | 16.32 | 14.89 | 15.99 | 15.99 | 1,052,900 |
Jul 7, 2023 | 14.90 | 15.30 | 14.72 | 15.00 | 15.00 | 553,600 |
Jul 6, 2023 | 14.85 | 15.23 | 14.55 | 14.88 | 14.88 | 392,100 |
Jul 5, 2023 | 15.38 | 15.41 | 14.54 | 15.05 | 15.05 | 1,345,900 |
Jul 3, 2023 | 16.40 | 16.40 | 14.74 | 15.12 | 15.12 | 1,081,900 |
Jun 30, 2023 | 15.43 | 16.52 | 14.98 | 16.48 | 16.48 | 1,909,600 |
Jun 29, 2023 | 14.02 | 14.97 | 13.91 | 14.84 | 14.84 | 746,000 |
Jun 28, 2023 | 13.76 | 14.10 | 13.53 | 13.99 | 13.99 | 448,700 |
Jun 27, 2023 | 13.83 | 14.00 | 13.46 | 13.79 | 13.79 | 1,893,300 |
Jun 26, 2023 | 13.51 | 13.92 | 13.04 | 13.78 | 13.78 | 1,354,800 |
Jun 23, 2023 | 14.29 | 14.54 | 12.57 | 13.51 | 13.51 | 4,226,100 |
Jun 22, 2023 | 14.40 | 15.55 | 14.12 | 15.25 | 15.25 | 1,597,300 |
Jun 21, 2023 | 14.49 | 14.75 | 14.10 | 14.37 | 14.37 | 1,062,200 |
Jun 20, 2023 | 14.30 | 14.70 | 14.00 | 14.48 | 14.48 | 455,000 |
Jun 16, 2023 | 14.81 | 14.96 | 14.35 | 14.49 | 14.49 | 378,600 |
Jun 15, 2023 | 15.00 | 15.08 | 14.74 | 14.80 | 14.80 | 458,700 |
Jun 14, 2023 | 15.37 | 15.69 | 14.88 | 15.06 | 15.06 | 558,900 |
Jun 13, 2023 | 15.45 | 15.50 | 15.04 | 15.41 | 15.41 | 385,300 |
Jun 12, 2023 | 15.07 | 15.56 | 14.88 | 15.34 | 15.34 | 403,600 |
Jun 9, 2023 | 15.14 | 15.63 | 14.94 | 15.07 | 15.07 | 671,900 |
Jun 8, 2023 | 14.66 | 15.19 | 14.66 | 15.09 | 15.09 | 566,900 |
Jun 7, 2023 | 14.72 | 14.89 | 14.18 | 14.63 | 14.63 | 339,100 |
Jun 6, 2023 | 14.40 | 14.93 | 14.32 | 14.84 | 14.84 | 495,700 |
Jun 5, 2023 | 14.04 | 14.66 | 13.75 | 14.40 | 14.40 | 581,000 |
Jun 2, 2023 | 14.06 | 14.50 | 13.84 | 14.10 | 14.10 | 585,500 |
Jun 1, 2023 | 13.84 | 14.13 | 13.52 | 14.00 | 14.00 | 1,180,200 |
May 31, 2023 | 13.48 | 14.19 | 13.37 | 13.85 | 13.85 | 1,101,500 |
May 30, 2023 | 13.89 | 13.89 | 13.09 | 13.34 | 13.34 | 988,700 |
May 26, 2023 | 13.32 | 14.15 | 13.32 | 13.84 | 13.84 | 388,100 |
May 25, 2023 | 13.93 | 13.95 | 13.08 | 13.32 | 13.32 | 648,100 |
May 24, 2023 | 14.15 | 14.15 | 13.75 | 13.90 | 13.90 | 589,900 |
May 23, 2023 | 14.23 | 14.59 | 14.04 | 14.17 | 14.17 | 419,800 |
May 22, 2023 | 14.61 | 14.81 | 14.06 | 14.25 | 14.25 | 675,300 |
May 19, 2023 | 13.35 | 14.50 | 13.27 | 14.26 | 14.26 | 908,600 |
May 18, 2023 | 14.74 | 14.82 | 13.59 | 13.68 | 13.68 | 1,350,100 |
May 17, 2023 | 14.80 | 15.09 | 14.49 | 14.81 | 14.81 | 662,900 |
May 16, 2023 | 14.50 | 14.85 | 14.33 | 14.65 | 14.65 | 486,100 |
May 15, 2023 | 14.82 | 15.08 | 14.46 | 14.51 | 14.51 | 546,200 |
May 12, 2023 | 14.77 | 15.51 | 14.39 | 14.76 | 14.76 | 631,800 |
May 11, 2023 | 15.67 | 15.82 | 14.53 | 14.87 | 14.87 | 1,124,900 |
May 10, 2023 | 15.06 | 15.76 | 14.97 | 15.50 | 15.50 | 916,800 |
May 9, 2023 | 14.85 | 15.27 | 14.66 | 15.04 | 15.04 | 780,200 |
May 8, 2023 | 15.15 | 15.46 | 14.36 | 14.84 | 14.84 | 1,723,800 |
May 5, 2023 | 14.16 | 15.78 | 14.10 | 14.96 | 14.96 | 2,070,000 |
May 4, 2023 | 14.01 | 14.39 | 13.92 | 14.25 | 14.25 | 876,000 |
May 3, 2023 | 13.40 | 14.66 | 13.07 | 14.20 | 14.20 | 2,279,300 |
May 2, 2023 | 11.75 | 13.95 | 11.75 | 13.33 | 13.33 | 4,463,000 |
May 1, 2023 | 10.51 | 12.21 | 10.50 | 11.73 | 11.73 | 4,116,900 |
Apr 28, 2023 | 10.10 | 10.66 | 9.92 | 10.48 | 10.48 | 393,600 |
Apr 27, 2023 | 10.13 | 10.23 | 9.96 | 10.09 | 10.09 | 415,400 |
Related Tickers
EOLS Evolus, Inc.
11.43
-0.26%
DCPH Deciphera Pharmaceuticals, Inc.
14.65
+3.31%
ESPR Esperion Therapeutics, Inc.
1.9000
-4.52%
DVAX Dynavax Technologies Corporation
11.21
+0.36%
ELAN Elanco Animal Health Incorporated
13.26
+1.69%
ITCI Intra-Cellular Therapies, Inc.
73.26
+1.57%
AMRX Amneal Pharmaceuticals, Inc.
5.87
-0.51%
AQST Aquestive Therapeutics, Inc.
4.0700
+3.56%
NBIX Neurocrine Biosciences, Inc.
135.99
-1.28%
IRWD Ironwood Pharmaceuticals, Inc.
7.82
-3.22%