Quantcast
AVDL

Avadel Pharmaceuticals plc American Depositary Shares Historical Stock Prices

$1.14
*  
0.03
2.56%
Get AVDL Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading AVDL now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    AVDL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.18 1.19 1.1145 1.14 126,433
04/17/2019 1.27 1.2838 1.105 1.17 321,264
04/16/2019 1.25 1.28 1.22 1.24 90,355
04/15/2019 1.32 1.32 1.1501 1.21 148,954
04/12/2019 1.37 1.37 1.28 1.29 92,596
04/11/2019 1.43 1.43 1.29 1.33 154,530
04/10/2019 1.42 1.48 1.42 1.435 117,638
04/09/2019 1.36 1.43 1.2227 1.41 477,345
04/08/2019 1.25 1.4 1.25 1.36 175,824
04/05/2019 1.3 1.39 1.17 1.24 371,139
04/04/2019 1.38 1.41 1.307 1.32 179,851
04/03/2019 1.38 1.43 1.35 1.38 135,065
04/02/2019 1.39 1.43 1.33 1.38 193,629
04/01/2019 1.44 1.47 1.38 1.42 78,726
03/29/2019 1.47 1.52 1.35 1.44 246,603
03/28/2019 1.55 1.55 1.44 1.47 113,258
03/27/2019 1.48 1.54 1.42 1.51 193,654
03/26/2019 1.46 1.59 1.4573 1.49 165,846
03/25/2019 1.5 1.525 1.43 1.44 72,505
03/22/2019 1.57 1.59 1.47 1.48 192,187
03/21/2019 1.63 1.7 1.56 1.57 113,159
03/20/2019 1.66 1.66 1.57 1.61 86,095
03/19/2019 1.7 1.7 1.56 1.65 105,690
03/18/2019 1.68 1.7713 1.68 1.7 134,301
03/15/2019 2.1 2.1 1.6165 1.67 473,107
03/14/2019 1.98 2.0597 1.93 2 374,447
03/13/2019 2.08 2.08 1.96 1.98 106,753
03/12/2019 2.07 2.14 1.97 2 127,345
03/11/2019 2.05 2.05 1.93 1.97 38,458
03/08/2019 2 2.03 1.92 1.99 69,398
03/07/2019 1.85 2.03 1.8 2.03 378,502
03/06/2019 1.98 1.98 1.83 1.85 99,047
03/05/2019 2.01 2.04 1.94 1.99 46,469
03/04/2019 2.18 2.18 1.97 2.02 124,323
03/01/2019 1.92 2.07 1.89 2.05 146,857
02/28/2019 1.87 1.95 1.8203 1.93 124,753
02/27/2019 1.95 1.9899 1.85 1.86 82,899
02/26/2019 2.03 2.1178 1.91 1.94 99,717
02/25/2019 2.08 2.08 2.015 2.04 100,978
02/22/2019 2.05 2.11 2 2.05 75,415
02/21/2019 2.05 2.0999 2 2.05 85,966
02/20/2019 2.2 2.2 2.03 2.04 43,037
02/19/2019 2.18 2.25 2.16 2.19 53,642
02/15/2019 2.01 2.3501 2.01 2.18 153,549
02/14/2019 2.05 2.08 1.96 1.98 36,100
02/13/2019 1.99 2.18 1.99 2.03 105,893
02/12/2019 2.22 2.22 1.94 1.96 221,028
02/11/2019 2.3 2.31 2.1 2.1 117,429
02/08/2019 2.45 2.4854 2.22 2.26 315,613
02/07/2019 2.43 2.6982 2.32 2.53 519,957
02/06/2019 3.15 3.35 3.009 3.25 74,686
02/05/2019 3.28 3.54 3.07 3.29 162,995
02/04/2019 2.8 3.28 2.8 3.16 164,322
02/01/2019 2.76 2.86 2.68 2.79 40,860
01/31/2019 2.74 2.84 2.69 2.78 44,460
01/30/2019 2.7 2.83 2.52 2.76 79,749
01/29/2019 2.24 2.74 2.24 2.7 90,888
01/28/2019 2.54 2.54 2.22 2.26 72,649
01/25/2019 2.5 2.69 2.46 2.47 34,073
01/24/2019 2.51 2.6 2.3819 2.5 43,000
01/23/2019 2.56 2.59 2.37 2.48 65,161
01/22/2019 2.52 2.56 2.475 2.49 18,032
01/18/2019 2.68 2.68 2.44 2.55 53,623
01/17/2019 2.64 2.73 2.59 2.65 56,869
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio