AVDL

Avadel Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Avadel Pharmaceuticals PLC AVDL NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.04 0.5% 8.01 7.63 8.05 8.04 7.97 20:00:00
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
Jul 02 2020 7.97 0.00 0.0% 8.04 8.05 7.63 710,181
Jul 01 2020 7.97 -0.14 -1.73% 8.20 8.60 7.81 934,895
Jun 30 2020 8.11 0.17 2.14% 8.62 8.62 8.00 570,216
Jun 29 2020 7.94 -0.04 -0.5% 7.98 8.34 7.77 648,916
Jun 26 2020 7.98 -0.37 -4.43% 8.37 8.42 7.87 1,045,921
Jun 25 2020 8.35 -0.17 -2.0% 8.34 8.76 8.2501 759,083
Jun 24 2020 8.52 -0.35 -3.95% 8.73 8.90 8.20 599,190
Jun 23 2020 8.87 -0.28 -3.06% 9.15 9.43 8.85 314,794
Jun 22 2020 9.15 -0.65 -6.63% 9.60 9.60 9.05 415,119
Jun 19 2020 9.80 1.03 11.74% 8.71 9.80 8.66 863,726
Jun 18 2020 8.77 0.14 1.62% 8.39 8.95 8.39 511,855
Jun 17 2020 8.63 -0.04 -0.46% 8.69 8.93 8.55 319,871
Jun 16 2020 8.67 0.15 1.76% 8.65 8.88 8.41 697,956
Jun 15 2020 8.52 0.50 6.23% 7.85 8.62 7.79 675,069
Jun 12 2020 8.02 -0.07 -0.87% 8.27 8.45 7.68 643,570
Jun 11 2020 8.09 -0.32 -3.8% 8.15 8.32 7.85 444,972
Jun 10 2020 8.41 -0.25 -2.89% 8.61 8.77 8.11 508,891
Jun 09 2020 8.66 -0.43 -4.73% 9.02 9.10 8.56 634,750
Jun 08 2020 9.09 0.71 8.47% 8.25 9.20 8.05 789,981
Jun 05 2020 8.38 0.31 3.84% 7.91 8.4287 7.91 553,164
Jun 04 2020 8.07 0.05 0.62% 7.96 8.20 7.83 1,213,828
Jun 03 2020 8.02 -0.06 -0.74% 8.08 8.2599 7.77 531,754
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:20200703 19:44:01