Avadel Pharmaceuticals PLC (AVDL)

  • Get free historical data for AVDL. You'll find the closing price, open, high, low, change and %change of the %NAME_TRANS% Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
13.850 +0.510 (+3.82%)
Closed USD Disclaimer
13.850 -0.000 (-0.000%)

AVDL Historical Price

Clear
  • Date Range:
    Date Range
    From: To:
    -
    • su
    • mo
    • tu
    • we
    • th
    • fr
    • sa
Date
Price
Open
High
Low
Volume
Chg%
May 31, 2023 13.850 13.480 14.185 13.370 1.10M 3.82%
May 30, 2023 13.340 13.890 13.890 13.090 987.39K -3.61%
May 26, 2023 13.840 13.320 14.150 13.320 388.09K 3.90%
May 25, 2023 13.320 13.930 13.950 13.080 645.46K -4.17%
May 24, 2023 13.900 14.150 14.150 13.750 588.18K -1.91%
May 23, 2023 14.170 14.230 14.590 14.040 405.05K -0.56%
May 22, 2023 14.250 14.610 14.810 14.060 674.38K -0.07%
May 19, 2023 14.260 13.350 14.500 13.280 909.07K 4.24%
May 18, 2023 13.680 14.740 14.815 13.590 1.33M -7.63%
May 17, 2023 14.810 14.800 15.090 14.490 662.85K 1.09%
May 16, 2023 14.650 14.500 14.850 14.330 485.90K 0.96%
May 15, 2023 14.510 14.820 15.080 14.460 545.66K -1.69%
May 12, 2023 14.760 14.770 15.510 14.390 631.79K -0.74%
May 11, 2023 14.870 15.670 15.820 14.530 1.12M -4.06%
May 10, 2023 15.500 15.060 15.760 14.970 916.67K 3.06%
May 09, 2023 15.040 14.850 15.270 14.660 778.36K 1.35%
May 08, 2023 14.840 15.150 15.460 14.360 1.72M -0.80%
May 05, 2023 14.960 14.160 15.780 14.100 2.07M 4.98%
May 04, 2023 14.250 14.010 14.390 13.924 875.73K 0.35%
May 03, 2023 14.200 13.400 14.660 13.070 2.28M 6.53%

Customize

Summary
Highest
15.820
Lowest
13.070
Difference
2.750
Average
14.350
Chg. %
3.901
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.