NASDAQ, AVDL End of Day and Historical Stock Data [Avadel Pharmaceuticals Plc ADR]

22 Aug 25 16:03

LAST: 15.24	CHANGE: 0.42	OPEN: 14.90	HIGH: 15.59	ASK: 10.06	VOLUME: 1.55M
LAST: 15.24	CHG(%): 2.83	PREV: 14.82	LOW: 14.85	BID: 6.67

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	14.90	15.59	14.85	15.24	1.55M
21 Aug 25	14.64	14.91	14.33	14.82	1.62M
20 Aug 25	13.57	14.33	13.57	14.25	1.1M
19 Aug 25	13.50	13.71	13.44	13.70	720.4K
18 Aug 25	13.83	13.91	13.40	13.48	888.9K
15 Aug 25	13.54	13.83	13.38	13.69	1.07M
14 Aug 25	13.69	13.85	13.38	13.50	1.23M
13 Aug 25	13.40	13.94	13.29	13.77	1.55M
12 Aug 25	12.88	13.63	12.86	13.40	1.38M
11 Aug 25	12.75	13.06	12.48	12.79	1.23M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

15.24