Avadel Pharmaceuticals Historical Data - AVDL

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Avadel Pharmaceuticals PLC AVDL NASDAQ Depository Receipt
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 5.50 0.00 0.00 0.00 5.50 19:00:00
more quote information »

AVDL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

AVDL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 5.50 0.68 14.11% 5.11 5.6499 4.90 859,657
Nov 19 2019 4.82 -0.23 -4.55% 5.05 5.18 4.81 284,170
Nov 18 2019 5.05 0.06 1.22% 5.10 5.12 4.91 510,031
Nov 15 2019 4.9889 0.00 -0.02% 5.13 5.13 4.78 350,562
Nov 14 2019 4.9897 0.22 4.61% 4.77 5.005 4.75 188,443
Nov 13 2019 4.77 -0.22 -4.41% 4.78 4.98 4.70 550,864
Nov 12 2019 4.99 0.06 1.22% 4.95 5.49 4.88 359,702
Nov 11 2019 4.93 0.07 1.44% 4.79 5.0975 4.71 238,995
Nov 08 2019 4.86 -0.54 -10.0% 5.35 5.47 4.85 630,393
Nov 07 2019 5.40 -0.03 -0.55% 5.53 5.64 5.279 199,819
Nov 06 2019 5.43 -0.06 -1.09% 5.59 5.75 5.2301 270,987
Nov 05 2019 5.49 0.39 7.65% 5.10 5.7365 5.10 884,161
Nov 04 2019 5.10 0.15 3.03% 4.92 5.20 4.80 377,049
Nov 01 2019 4.95 0.48 10.74% 4.50 5.17 4.34 392,980
Oct 31 2019 4.47 -0.14 -3.04% 4.69 4.71 4.29 309,631
Oct 30 2019 4.61 -0.14 -2.95% 4.68 4.8991 4.52 218,376
Oct 29 2019 4.75 0.49 11.5% 4.35 5.05 4.35 772,068
Oct 28 2019 4.26 0.08 1.91% 4.12 4.44 4.092 495,635
Oct 25 2019 4.18 0.05 1.21% 4.11 4.25 4.01 299,221
Oct 24 2019 4.13 0.08 1.98% 4.05 4.21 3.73 342,847
Oct 23 2019 4.05 0.42 11.57% 3.65 4.30 3.59 708,550
Oct 22 2019 3.63 0.17 4.76% 3.46 3.72 3.46 262,290
Oct 21 2019 3.465 -0.14 -3.75% 3.60 3.75 3.41 273,664
See More Historical Prices »
Your Recent History
NASDAQ
AVDL
Avadel Pha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20191121 08:22:44