AVDL - Avadel Pharmaceuticals plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20192.15002.53002.15002.46002.4600199,200
Sep 13, 20192.16002.18002.10002.16002.1600121,500
Sep 12, 20192.20002.26002.12002.14002.1400191,300
Sep 11, 20192.24002.31002.18002.20002.2000148,300
Sep 10, 20192.20002.30002.20002.22002.2200179,400
Sep 09, 20192.35002.40002.16002.20002.2000230,600
Sep 06, 20192.31002.38002.20002.34002.340084,900
Sep 05, 20192.34002.38002.24002.32002.3200176,900
Sep 04, 20192.43002.46002.17002.25002.2500513,800
Sep 03, 20192.50002.61002.36002.39002.3900146,000
Aug 30, 20192.70002.86002.39002.50002.5000263,500
Aug 29, 20192.67002.80002.59002.70002.7000162,000
Aug 28, 20192.60002.85002.60002.67002.6700299,300
Aug 27, 20192.34002.71002.00002.54002.5400405,600
Aug 26, 20192.33002.40002.29002.32002.3200148,200
Aug 23, 20192.15002.39002.12002.33002.3300347,000
Aug 22, 20192.09002.22002.09002.15002.1500117,700
Aug 21, 20192.03002.26002.03002.09002.0900241,200
Aug 20, 20192.04002.15001.96002.08002.0800187,900
Aug 19, 20192.02002.29001.96002.03002.0300223,600
Aug 16, 20191.88002.18001.88002.07002.0700139,400
Aug 15, 20191.94002.03001.83001.98001.980059,000
Aug 14, 20192.01002.08001.88001.92001.9200120,200
Aug 13, 20191.96002.08001.82002.05002.0500168,200
Aug 12, 20192.08002.08001.95001.95001.9500199,300
Aug 09, 20192.20002.20001.95001.95001.9500226,900
Aug 08, 20192.09002.24002.01002.20002.2000160,400
Aug 07, 20192.03002.22001.99002.18002.180089,000
Aug 06, 20192.13002.22001.96002.03002.0300243,800
Aug 05, 20192.18002.18002.08002.11002.1100164,900
Aug 02, 20192.24002.29002.07002.19002.1900218,000
Aug 01, 20192.41002.46002.17002.24002.2400284,900
Jul 31, 20192.42002.47002.29002.31002.3100178,200
Jul 30, 20192.48002.50002.34002.43002.4300178,300
Jul 29, 20192.43002.56002.36002.47002.4700163,000
Jul 26, 20192.25002.60002.25002.41002.4100240,200
Jul 25, 20192.26002.36002.05002.32002.3200188,300
Jul 24, 20192.21002.30002.18002.28002.2800106,800
Jul 23, 20192.23002.33002.10002.22002.220084,500
Jul 22, 20192.31002.38002.11002.24002.2400128,300
Jul 19, 20192.23002.36002.23002.31002.310059,500
Jul 18, 20192.27002.33002.23002.26002.260097,300
Jul 17, 20192.33002.33002.25002.26002.2600116,100
Jul 16, 20192.19002.38002.16002.33002.3300207,100
Jul 15, 20192.24002.45002.18002.19002.1900158,400
Jul 12, 20192.25002.38002.17002.23002.2300202,000
Jul 11, 20192.37002.42002.09002.25002.2500224,700
Jul 10, 20192.43002.57002.31002.39002.3900281,800
Jul 09, 20192.25002.49002.22002.39002.3900171,300
Jul 08, 20192.20002.39002.17002.25002.2500147,200
Jul 05, 20192.09002.28002.02002.22002.2200183,800
Jul 03, 20192.40002.46002.07002.12002.1200545,800
Jul 02, 20192.64002.69002.29002.38002.3800500,600
Jul 01, 20192.90002.90002.61002.64002.6400282,400
Jun 28, 20192.82002.92002.68002.89002.8900188,600
Jun 27, 20192.80003.04002.73002.81002.8100240,200
Jun 26, 20192.76002.80002.57002.77002.7700175,800
Jun 25, 20192.75002.80002.62002.74002.7400207,500
Jun 24, 20192.79002.84002.72002.76002.7600183,600
Jun 21, 20192.81002.83002.66002.77002.7700403,700
Jun 20, 20193.05003.05002.77002.79002.7900334,300
Jun 19, 20192.84003.03002.60002.99002.9900535,200
Jun 18, 20192.76002.98002.69002.89002.8900453,200
Jun 17, 20193.06003.20002.71002.73002.7300741,900
Jun 14, 20192.86003.58002.74003.19003.19001,415,500
Jun 13, 20193.03003.07002.65002.65002.6500412,300
Jun 12, 20192.59003.09002.49003.04003.0400701,300
Jun 11, 20192.75003.05002.44002.78002.78001,142,800
Jun 10, 20192.30002.74002.20002.69002.6900743,300
Jun 07, 20191.95002.32001.95002.30002.30001,050,700
Jun 06, 20191.59001.95001.55001.92001.9200394,200
Jun 05, 20191.60001.63001.54001.60001.6000158,500
Jun 04, 20191.57001.63001.54001.57001.5700143,000
Jun 03, 20191.66001.70001.53001.55001.5500181,200
May 31, 20191.74001.75001.62001.70001.7000139,900
May 30, 20191.71001.75001.62001.75001.7500167,800
May 29, 20191.77001.78001.58001.71001.7100423,900
May 28, 20191.57001.79001.55001.79001.79001,087,400
May 24, 20191.50001.57001.47001.55001.5500128,100
May 23, 20191.49001.55001.38001.53001.5300214,000
May 22, 20191.49001.70001.40001.49001.4900842,300
May 21, 20191.35001.50001.35001.47001.4700437,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...