Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avadel Pharmaceuticals plc - Ordinary Share (NQ:AVDL)

9.040 +0.350 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 02, 2025 8.800 8.945 8.655 8.695 715,156 +0.09(+0.99%)
May 01, 2025 8.850 8.850 8.585 8.610 722,413 -0.28(-3.15%)
Apr 30, 2025 8.550 8.955 8.510 8.890 808,177 +0.28(+3.25%)
Apr 29, 2025 8.710 8.900 8.600 8.610 811,723 -0.14(-1.60%)
Apr 28, 2025 8.770 8.820 8.625 8.750 1,173,329 -0.02(-0.23%)
Apr 25, 2025 8.500 8.800 8.410 8.770 826,756 +0.17(+1.98%)
Apr 24, 2025 8.320 8.700 8.185 8.600 729,663 +0.29(+3.49%)
Apr 23, 2025 8.390 8.490 8.240 8.310 872,561 +0.04(+0.48%)
Apr 22, 2025 8.050 8.320 7.870 8.270 748,274 +0.31(+3.89%)
Apr 21, 2025 7.960 8.235 7.800 7.960 854,044 -0.07(-0.87%)
Apr 17, 2025 8.100 8.150 7.810 8.030 1,099,753 -0.12(-1.47%)
Apr 16, 2025 7.880 8.220 7.750 8.150 1,098,210 +0.24(+3.03%)
Apr 15, 2025 7.710 8.120 7.595 7.910 793,178 +0.18(+2.33%)
Apr 14, 2025 7.700 7.835 7.530 7.730 1,009,695 +0.05(+0.65%)
Apr 11, 2025 7.110 7.700 7.000 7.680 1,167,724 +0.55(+7.71%)
Apr 10, 2025 7.120 7.310 6.795 7.130 1,150,279 -0.13(-1.79%)
Apr 09, 2025 6.440 7.300 6.380 7.260 1,924,804 +0.67(+10.17%)
Apr 08, 2025 6.830 7.100 6.420 6.590 3,191,625 -0.10(-1.49%)
Apr 07, 2025 6.510 6.940 6.390 6.690 1,169,662 -0.01(-0.15%)
Apr 04, 2025 7.000 7.070 6.600 6.700 1,169,986 -0.50(-6.94%)
Apr 03, 2025 7.290 7.395 7.070 7.200 1,073,640 -0.26(-3.49%)
Apr 02, 2025 7.420 7.590 7.310 7.460 972,316 -0.05(-0.67%)
Apr 01, 2025 7.730 7.751 7.425 7.510 880,139 -0.32(-4.09%)
Mar 31, 2025 7.990 8.050 7.760 7.830 689,912 -0.18(-2.25%)
Mar 28, 2025 8.190 8.305 7.890 8.010 677,420 -0.11(-1.35%)
Mar 27, 2025 8.160 8.290 8.000 8.120 492,221 -0.05(-0.61%)
Mar 26, 2025 8.200 8.300 7.980 8.170 922,617 -0.03(-0.37%)
Mar 25, 2025 8.490 8.640 8.170 8.200 629,815 -0.33(-3.87%)
Mar 24, 2025 8.680 8.680 8.420 8.530 658,405 -0.04(-0.47%)
Mar 21, 2025 8.580 8.670 8.430 8.570 910,639 -0.10(-1.15%)
Mar 20, 2025 8.690 8.800 8.600 8.670 709,467 -0.10(-1.14%)
Mar 19, 2025 8.670 8.800 8.500 8.770 783,572 +0.14(+1.62%)
Mar 18, 2025 8.780 8.880 8.600 8.630 694,163 -0.21(-2.38%)
Mar 17, 2025 8.390 8.930 8.240 8.840 833,000 +0.51(+6.12%)
Mar 14, 2025 8.380 8.490 8.290 8.330 712,614 -0.06(-0.72%)
Mar 13, 2025 7.950 8.420 7.910 8.390 809,922 +0.43(+5.40%)
Mar 12, 2025 8.030 8.060 7.800 7.960 857,375 -0.04(-0.50%)
Mar 11, 2025 7.640 8.010 7.540 8.000 1,418,469 +0.39(+5.12%)
Mar 10, 2025 7.800 7.990 7.460 7.610 1,250,424 -0.30(-3.79%)
Mar 07, 2025 7.850 7.940 7.740 7.910 731,675 +0.03(+0.38%)
Mar 06, 2025 7.950 7.965 7.720 7.880 793,456 +0.01(+0.13%)
Mar 05, 2025 7.670 7.895 7.575 7.870 1,000,837 +0.23(+3.01%)
Mar 04, 2025 7.710 7.860 7.581 7.640 1,373,365 +0.09(+1.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.