AVDL Quote, Trading Chart, Avadel Pharmaceuticals plc

home / stock / avdl / avdl quote

Stock Information
Company Name: Avadel Pharmaceuticals plc
Stock Symbol: AVDL
Market: NASDAQ
Website: avadel.com
Menu
AVDL AVDL Quote AVDL Short AVDL News AVDL Articles AVDL Message Board
Get AVDL Alerts

News, Short Squeeze, Breakout and More Instantly...
AVDL Quote
Last:$16.29
Change Percent:0.37%
Open:$16.24
Previous Close:$16.29
High:$16.55
Low:$16.15
Volume:683,583
Last Trade Date Time:07/25/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
AVDL Chart
Last Twenty Trading Days
Date:2024-07-25
Open:$16.24
Close:$16.29
High:$16.55
Low:$16.15
Volume:683,583
Date:2024-07-24
Open:$16.15
Close:$16.3
High:$16.97
Low:$16.05
Volume:2,102,003
Date:2024-07-23
Open:$16.55
Close:$16.25
High:$16.55
Low:$16.23
Volume:567,897
Date:2024-07-22
Open:$16.26
Close:$16.47
High:$16.59
Low:$16.14
Volume:674,112
Date:2024-07-19
Open:$16
Close:$16.2
High:$16.33
Low:$15.9
Volume:586,182
Date:2024-07-18
Open:$16.24
Close:$15.94
High:$16.4451
Low:$15.87
Volume:755,219
Date:2024-07-17
Open:$16.8
Close:$16.27
High:$16.8
Low:$16.0893
Volume:1,181,261
Date:2024-07-16
Open:$16.71
Close:$16.91
High:$16.94
Low:$16.55
Volume:539,370
Date:2024-07-15
Open:$16.95
Close:$16.56
High:$17.16
Low:$16.49
Volume:982,240
Date:2024-07-12
Open:$16.6
Close:$16.6
High:$16.88
Low:$16.41
Volume:814,635
Date:2024-07-11
Open:$16.33
Close:$16.44
High:$16.6
Low:$16.12
Volume:694,648
Date:2024-07-10
Open:$16.01
Close:$16.12
High:$16.17
Low:$15.74
Volume:1,050,574
Date:2024-07-09
Open:$15.28
Close:$15.89
High:$16.1
Low:$15.22
Volume:1,673,744
Date:2024-07-08
Open:$14.84
Close:$15.25
High:$15.31
Low:$14.77
Volume:972,370
Date:2024-07-05
Open:$14.54
Close:$14.78
High:$14.82
Low:$14.33
Volume:1,188,187
Date:2024-07-04
Open:$13.84
Close:$14.53
High:$14.55
Low:$13.822
Volume:457,187
Date:2024-07-03
Open:$13.84
Close:$14.53
High:$14.55
Low:$13.822
Volume:457,187
Date:2024-07-02
Open:$14.04
Close:$13.89
High:$14.27
Low:$13.78
Volume:805,740
Date:2024-07-01
Open:$13.91
Close:$14.12
High:$14.26
Low:$13.7175
Volume:1,958,172
Date:2024-06-28
Open:$14.43
Close:$14.06
High:$14.7425
Low:$13.42
Volume:16,544,602