U.S. markets close in 4 hours 52 minutes

Avadel Pharmaceuticals plc (AVDL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.0000-0.1900 (-3.66%)
As of 10:55AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 20205.21005.21004.97255.00005.000091,702
Oct 29, 20205.15005.26005.00005.19005.1900316,900
Oct 28, 20205.34005.34004.98005.11005.1100481,600
Oct 27, 20205.78005.78005.25005.36005.3600411,100
Oct 26, 20205.34005.77005.26005.72005.7200564,100
Oct 23, 20205.22005.54005.10005.34005.3400266,100
Oct 22, 20205.10005.23005.00005.22005.2200227,800
Oct 21, 20205.16005.22005.01005.03005.0300267,800
Oct 20, 20205.39005.40005.04005.17005.1700415,000
Oct 19, 20205.46005.54005.31005.36005.3600252,900
Oct 16, 20205.46005.63005.36005.46005.4600296,800
Oct 15, 20205.32005.50005.20005.44005.4400169,000
Oct 14, 20205.54005.60005.32005.34005.3400257,500
Oct 13, 20205.57005.66005.50005.55005.5500320,000
Oct 12, 20205.60005.68005.44005.53005.5300259,600
Oct 09, 20205.85005.91005.56005.62005.6200389,800
Oct 08, 20205.55005.96005.55005.89005.8900608,500
Oct 07, 20205.25005.61005.23005.55005.5500384,000
Oct 06, 20205.34005.50005.12005.20005.2000581,000
Oct 05, 20205.16005.28005.05005.25005.2500350,300
Oct 02, 20205.01005.22004.90005.12005.1200384,400
Oct 01, 20205.10005.17005.05005.11005.1100470,900
Sep 30, 20205.14005.18004.93005.04005.0400647,000
Sep 29, 20205.20005.30005.12005.14005.1400417,200
Sep 28, 20205.37005.41005.15005.26005.2600431,400
Sep 25, 20205.04005.39005.04005.23005.2300859,500
Sep 24, 20205.13005.30004.83005.02005.02001,319,500
Sep 23, 20205.79005.89005.07005.23005.23002,150,300
Sep 22, 20206.25006.32005.78005.85005.85001,134,400
Sep 21, 20206.47006.49005.77006.08006.08002,206,100
Sep 18, 20205.94006.12005.65005.88005.88002,456,300
Sep 17, 20205.88005.95005.64005.91005.9100637,000
Sep 16, 20205.28005.92005.23005.85005.85001,045,900
Sep 15, 20205.57005.65005.23005.25005.2500700,600
Sep 14, 20205.35005.78005.34005.47005.47001,464,500
Sep 11, 20205.61005.63005.20005.30005.3000824,700
Sep 10, 20205.77005.85005.52005.54005.5400780,400
Sep 09, 20205.92006.21005.73005.81005.81001,253,400
Sep 08, 20206.34006.34005.77005.77005.77004,111,000
Sep 04, 20206.57006.75006.30006.41006.4100542,300
Sep 03, 20206.90007.18006.60006.63006.6300515,300
Sep 02, 20207.04007.06006.67006.98006.9800429,700
Sep 01, 20207.23007.28006.60006.72006.7200747,600
Aug 31, 20207.05007.34006.83007.31007.3100573,800
Aug 28, 20206.82007.23006.15007.16007.16001,622,600
Aug 27, 20207.86007.90006.13006.35006.35003,347,300
Aug 26, 20207.88007.95007.76007.86007.8600492,300
Aug 25, 20207.91008.08007.72007.91007.9100583,900
Aug 24, 20208.36008.36007.83007.96007.9600935,100
Aug 21, 20208.59008.60008.07008.25008.2500487,400
Aug 20, 20208.93008.94008.42008.64008.6400477,900
Aug 19, 20208.54009.02008.46008.98008.9800743,300
Aug 18, 20208.88008.90008.21008.54008.5400826,900
Aug 17, 20208.07008.98008.07008.53008.53002,748,000
Aug 14, 20208.01008.16007.82007.91007.9100748,700
Aug 13, 20207.70007.96007.63007.72007.7200580,600
Aug 12, 20207.85007.98007.62007.75007.7500526,200
Aug 11, 20207.85008.11007.66007.74007.7400706,300
Aug 10, 20208.50008.50007.69007.85007.85001,034,000
Aug 07, 20208.50008.52008.23008.36008.3600407,300
Aug 06, 20208.55008.87008.39008.48008.4800656,100
Aug 05, 20208.34008.48008.04008.24008.2400375,600
Aug 04, 20208.43008.56008.09008.29008.2900274,600
Aug 03, 20207.86008.60007.86008.45008.4500403,500
Jul 31, 20208.27008.31007.69007.83007.8300653,200
Jul 30, 20208.06008.18007.95008.01008.0100200,600
Jul 29, 20208.11008.34007.83008.20008.2000412,000
Jul 28, 20208.20008.45008.09008.23008.2300383,400
Jul 27, 20208.39008.50008.06008.25008.2500388,900
Jul 24, 20208.00008.42007.83008.34008.34001,261,600
Jul 23, 20208.49008.50007.94008.01008.0100429,500
Jul 22, 20208.65008.76008.30008.53008.5300333,200
Jul 21, 20208.61009.08008.26008.76008.7600749,500
Jul 20, 20208.40008.64007.98008.15008.1500352,800
Jul 17, 20208.16008.57008.06008.35008.3500343,000
Jul 16, 20207.88008.13007.66008.10008.1000471,500
Jul 15, 20207.74007.94007.59007.91007.9100293,900
Jul 14, 20207.75007.85007.48007.66007.6600734,600
Jul 13, 20208.02008.12007.78007.80007.8000453,700
Jul 10, 20207.70007.98007.51007.97007.97001,093,100
Jul 09, 20207.61007.74007.45007.63007.6300870,700
Jul 08, 20207.72007.78007.50007.61007.6100481,200
Jul 07, 20207.92008.03007.63007.73007.7300583,900
Jul 06, 20208.05008.15007.80007.99007.9900507,000
Jul 02, 20208.04008.05007.63007.97007.9700711,200
Jul 01, 20208.20008.31007.81007.97007.9700934,900
Jun 30, 20208.62008.62008.00008.08008.0800576,900
Jun 29, 20207.98008.34007.77007.94007.9400648,900
Jun 26, 20208.37008.42007.87007.95007.95001,045,900
Jun 25, 20208.34008.76008.25008.37008.3700759,100
Jun 24, 20208.73008.90008.20008.47008.4700793,200
Jun 23, 20209.15009.43008.85008.87008.8700315,200
Jun 22, 20209.60009.60009.05009.15009.1500415,400
Jun 19, 20208.71009.69008.66009.46009.4600867,200
Jun 18, 20208.39008.95008.39008.77008.7700511,900
Jun 17, 20208.69008.93008.55008.63008.6300435,700
Jun 16, 20208.65008.88008.41008.67008.6700698,000
Jun 15, 20207.85008.62007.79008.52008.5200675,100
Jun 12, 20208.27008.45007.68008.02008.0200643,700
Jun 11, 20208.15008.32007.85008.09008.0900445,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...