AVDL - Avadel Pharmaceuticals plc

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20191.30001.39001.30001.34001.3400264,100
May 17, 20191.26001.39001.26001.32001.3200191,900
May 16, 20191.33001.34001.26001.26001.2600336,800
May 15, 20191.30001.33001.24001.32001.320088,900
May 14, 20191.26001.42001.18001.31001.3100273,600
May 13, 20191.20001.26001.13001.26001.2600259,800
May 10, 20191.17001.21001.09001.21001.2100332,800
May 09, 20191.20001.22001.16001.16001.160064,900
May 08, 20191.20001.31001.11001.20001.2000229,800
May 07, 20191.27001.28001.15001.20001.2000134,500
May 06, 20191.14001.27001.14001.27001.2700299,100
May 03, 20191.21001.39001.13001.15001.1500620,800
May 02, 20191.32001.35001.21001.22001.2200132,700
May 01, 20191.34001.35001.19001.31001.3100201,100
Apr 30, 20191.14001.29001.08001.25001.2500298,700
Apr 29, 20191.12001.16001.03001.12001.1200468,200
Apr 26, 20191.09001.11001.05001.09001.0900262,700
Apr 25, 20191.15001.17001.05001.09001.0900275,200
Apr 24, 20191.11001.17001.11001.14001.140064,900
Apr 23, 20191.19001.19001.06001.11001.1100213,800
Apr 22, 20191.15001.23001.10001.20001.2000208,000
Apr 18, 20191.18001.19001.11001.15001.1500126,900
Apr 17, 20191.27001.28001.11001.17001.1700321,300
Apr 16, 20191.25001.28001.22001.24001.240090,400
Apr 15, 20191.32001.32001.15001.21001.2100149,000
Apr 12, 20191.37001.37001.28001.29001.290092,600
Apr 11, 20191.43001.43001.29001.33001.3300154,500
Apr 10, 20191.42001.48001.42001.44001.4400117,600
Apr 09, 20191.36001.43001.22001.41001.4100479,400
Apr 08, 20191.25001.40001.25001.36001.3600175,800
Apr 05, 20191.30001.39001.17001.24001.2400371,100
Apr 04, 20191.38001.41001.31001.32001.3200179,900
Apr 03, 20191.38001.43001.35001.38001.3800135,100
Apr 02, 20191.39001.43001.33001.38001.3800193,600
Apr 01, 20191.44001.47001.38001.42001.420078,700
Mar 29, 20191.47001.52001.35001.44001.4400246,600
Mar 28, 20191.55001.55001.44001.47001.4700113,300
Mar 27, 20191.48001.54001.42001.51001.5100193,700
Mar 26, 20191.46001.59001.46001.49001.4900165,800
Mar 25, 20191.50001.53001.43001.44001.440072,500
Mar 22, 20191.57001.59001.47001.48001.4800192,200
Mar 21, 20191.63001.70001.56001.57001.5700113,200
Mar 20, 20191.66001.66001.57001.61001.610086,100
Mar 19, 20191.70001.70001.56001.65001.6500105,700
Mar 18, 20191.68001.77001.68001.70001.7000134,300
Mar 15, 20192.10002.10001.62001.67001.6700473,100
Mar 14, 20191.98002.06001.93002.00002.0000374,400
Mar 13, 20192.08002.08001.96001.98001.9800106,800
Mar 12, 20192.07002.14001.97002.00002.0000127,300
Mar 11, 20192.05002.05001.93001.97001.970038,600
Mar 08, 20192.00002.03001.92001.99001.990069,400
Mar 07, 20191.85002.03001.80002.03002.0300378,500
Mar 06, 20191.98001.98001.83001.85001.850099,000
Mar 05, 20192.01002.04001.94001.99001.990046,500
Mar 04, 20192.18002.18001.97002.02002.0200124,300
Mar 01, 20191.92002.07001.89002.05002.0500146,900
Feb 28, 20191.87001.95001.82001.93001.9300124,800
Feb 27, 20191.95001.99001.85001.86001.860082,900
Feb 26, 20192.03002.12001.91001.94001.940099,700
Feb 25, 20192.08002.08002.02002.04002.0400101,000
Feb 22, 20192.05002.11002.00002.05002.050075,400
Feb 21, 20192.05002.10002.00002.05002.050086,000
Feb 20, 20192.20002.20002.03002.04002.040043,000
Feb 19, 20192.18002.25002.16002.19002.190053,600
Feb 15, 20192.01002.35002.01002.18002.1800153,500
Feb 14, 20192.05002.08001.96001.98001.980036,100
Feb 13, 20191.99002.18001.99002.03002.0300105,900
Feb 12, 20192.22002.22001.94001.96001.9600221,000
Feb 11, 20192.30002.31002.10002.10002.1000117,400
Feb 08, 20192.45002.49002.22002.26002.2600315,600
Feb 07, 20192.43002.70002.32002.53002.5300520,000
Feb 06, 20193.15003.35003.01003.25003.250074,700
Feb 05, 20193.28003.54003.07003.29003.2900163,000
Feb 04, 20192.80003.28002.80003.16003.1600164,300
Feb 01, 20192.76002.86002.68002.79002.790040,900
Jan 31, 20192.74002.84002.69002.78002.780044,500
Jan 30, 20192.70002.83002.52002.76002.760079,700
Jan 29, 20192.24002.74002.24002.70002.700090,900
Jan 28, 20192.54002.54002.22002.26002.260072,600
Jan 25, 20192.50002.69002.46002.47002.470034,100
Jan 24, 20192.51002.60002.38002.50002.500043,000
Jan 23, 20192.56002.59002.37002.48002.480065,200
Jan 22, 20192.52002.56002.48002.49002.490018,000
Jan 18, 20192.68002.68002.44002.55002.550053,600
Jan 17, 20192.64002.73002.59002.65002.650056,900
Jan 16, 20192.91002.95002.56002.57002.5700179,300
Jan 15, 20192.96002.96002.81002.93002.930091,800
Jan 14, 20193.00003.00002.90002.97002.970096,100
Jan 11, 20192.89003.03002.76003.00003.0000115,200
Jan 10, 20192.85003.00002.74002.93002.930053,800
Jan 09, 20193.03003.03002.83002.87002.870075,200
Jan 08, 20193.03003.17002.88003.02003.020069,700
Jan 07, 20192.69003.01002.65003.01003.0100105,600
Jan 04, 20193.01003.11002.64002.68002.6800235,000
Jan 03, 20192.87003.15002.87003.06003.0600481,100
Jan 02, 20192.52002.90002.40002.78002.7800106,500
Dec 31, 20182.47002.60002.36002.58002.5800363,100
Dec 28, 20182.42002.75002.32002.48002.4800352,200
Dec 27, 20181.76002.59001.76002.45002.4500736,900
Dec 26, 20181.80001.89001.69001.74001.7400304,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...