ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AVDL Avadel Pharmaceuticals PLC

12.99
-0.58 (-4.27%)
21 Feb 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Avadel Pharmaceuticals PLC AVDL NASDAQ Depository Receipt
  Price Change Price Change % Share Price Last Trade
-0.58 -4.27% 12.99 10:49:11
Open Price Low Price High Price Close Price Previous Close
13.57 12.58 13.60 12.86 13.57
more quote information »

AVDL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.00%
1 Month0.000.000.000.0000.000.00%
3 Months0.000.000.000.0000.000.00%
6 Months0.000.000.000.0000.000.00%
1 Year0.000.000.000.0000.000.00%
3 Years0.000.000.000.0000.000.00%
5 Years0.000.000.000.0000.000.00%

AVDL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
21 Feb 2024 12.86 -0.71 -5.23% 13.57 13.60 12.58 1,441,312
17 Feb 2024 13.57 -0.63 -4.44% 14.08 14.15 13.51 641,105
16 Feb 2024 14.20 -0.05 -0.35% 14.28 14.36 14.15 647,496
15 Feb 2024 14.25 0.10 0.71% 14.18 14.50 14.0401 264,304
14 Feb 2024 14.15 -0.50 -3.41% 14.25 14.505 13.955 571,057
13 Feb 2024 14.65 0.23 1.60% 14.50 14.79 14.24 1,108,371
10 Feb 2024 14.42 -0.28 -1.90% 14.81 15.01 14.20 2,678,152
09 Feb 2024 14.70 -0.01 -0.07% 14.67 15.08 14.56 507,698
08 Feb 2024 14.71 -0.69 -4.48% 15.35 15.43 14.67 592,768
07 Feb 2024 15.40 0.85 5.84% 14.80 15.50 14.62 1,851,629
06 Feb 2024 14.55 -0.14 -0.95% 14.54 14.61 14.2486 563,263
03 Feb 2024 14.69 -0.03 -0.20% 14.48 14.76 14.24 571,843
02 Feb 2024 14.72 0.33 2.29% 14.48 14.76 14.295 704,625
01 Feb 2024 14.39 -0.23 -1.57% 14.59 14.96 14.33 830,247
31 Jan 2024 14.62 0.02 0.14% 14.62 14.74 14.12 1,033,188
30 Jan 2024 14.60 0.77 5.57% 13.77 14.79 13.68 1,504,482
27 Jan 2024 13.83 0.11 0.80% 13.65 14.00 13.40 1,185,499
26 Jan 2024 13.72 0.02 0.15% 13.86 13.87 13.53 938,250
25 Jan 2024 13.70 -0.47 -3.32% 14.20 14.43 13.66 1,168,945
24 Jan 2024 14.17 -0.73 -4.90% 14.94 15.06 14.10 1,375,531
23 Jan 2024 14.90 -0.08 -0.53% 15.18 15.19 14.70 1,148,199

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com