Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,339.48 +142.08 (+0.21%) CMC Crypto 200
1,432.41 +8.31 (+0.58%)
Avadel Pharmaceuticals plc (AVDL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 17.48 | 18.19 | 17.26 | 18.09 | 18.09 | 985,700 |
| 22 Apr 2024 | 17.40 | 17.65 | 16.70 | 17.30 | 17.30 | 823,400 |
| 19 Apr 2024 | 17.25 | 17.87 | 17.17 | 17.33 | 17.33 | 1,332,500 |
| 18 Apr 2024 | 17.97 | 18.19 | 17.00 | 17.38 | 17.38 | 1,108,200 |
| 17 Apr 2024 | 18.09 | 18.47 | 17.40 | 17.99 | 17.99 | 1,609,900 |
| 16 Apr 2024 | 16.88 | 18.85 | 16.52 | 18.09 | 18.09 | 2,316,000 |
| 15 Apr 2024 | 16.00 | 18.01 | 15.74 | 17.00 | 17.00 | 2,405,700 |
| 12 Apr 2024 | 15.98 | 16.00 | 15.32 | 15.99 | 15.99 | 1,466,000 |
| 11 Apr 2024 | 16.20 | 16.38 | 15.25 | 15.96 | 15.96 | 981,300 |
| 10 Apr 2024 | 16.56 | 16.61 | 15.95 | 16.15 | 16.15 | 460,800 |
| 09 Apr 2024 | 17.37 | 17.42 | 16.66 | 16.77 | 16.77 | 471,200 |
| 08 Apr 2024 | 16.66 | 17.18 | 16.41 | 17.13 | 17.13 | 667,500 |
| 05 Apr 2024 | 16.31 | 16.71 | 16.05 | 16.69 | 16.69 | 427,600 |
| 04 Apr 2024 | 16.18 | 16.89 | 16.06 | 16.59 | 16.59 | 446,700 |
| 03 Apr 2024 | 16.43 | 16.57 | 15.92 | 16.29 | 16.29 | 371,200 |
| 02 Apr 2024 | 16.58 | 16.68 | 16.22 | 16.41 | 16.41 | 452,800 |
| 01 Apr 2024 | 17.00 | 17.00 | 16.14 | 16.66 | 16.66 | 789,400 |
| 28 Mar 2024 | 16.78 | 17.23 | 16.66 | 16.89 | 16.89 | 510,800 |
| 27 Mar 2024 | 16.47 | 16.86 | 16.26 | 16.84 | 16.84 | 355,900 |
| 26 Mar 2024 | 16.68 | 16.89 | 16.20 | 16.24 | 16.24 | 463,600 |
| 25 Mar 2024 | 17.22 | 17.47 | 16.50 | 16.59 | 16.59 | 783,200 |
| 22 Mar 2024 | 17.10 | 17.44 | 16.95 | 17.22 | 17.22 | 917,900 |
| 21 Mar 2024 | 16.57 | 17.10 | 16.56 | 17.09 | 17.09 | 1,188,300 |
| 20 Mar 2024 | 15.99 | 16.74 | 15.75 | 16.57 | 16.57 | 663,000 |
| 19 Mar 2024 | 15.66 | 15.98 | 15.62 | 15.80 | 15.80 | 402,000 |
| 18 Mar 2024 | 16.00 | 16.10 | 15.70 | 15.77 | 15.77 | 655,500 |
| 15 Mar 2024 | 16.12 | 16.46 | 15.90 | 15.92 | 15.92 | 685,700 |
| 14 Mar 2024 | 16.10 | 16.18 | 15.80 | 16.10 | 16.10 | 887,700 |
| 13 Mar 2024 | 16.02 | 16.28 | 15.81 | 16.08 | 16.08 | 981,000 |
| 12 Mar 2024 | 16.03 | 16.16 | 15.73 | 15.97 | 15.97 | 1,440,400 |
| 11 Mar 2024 | 16.40 | 16.53 | 15.96 | 16.00 | 16.00 | 667,900 |
| 08 Mar 2024 | 16.09 | 16.70 | 15.54 | 16.35 | 16.35 | 1,084,900 |
| 07 Mar 2024 | 16.38 | 16.72 | 15.85 | 16.04 | 16.04 | 1,274,400 |
| 06 Mar 2024 | 15.93 | 16.67 | 15.57 | 16.32 | 16.32 | 2,280,400 |
| 05 Mar 2024 | 16.07 | 16.50 | 15.65 | 15.81 | 15.81 | 2,090,800 |
| 04 Mar 2024 | 14.00 | 17.00 | 11.82 | 16.13 | 16.13 | 10,234,200 |
| 01 Mar 2024 | 12.79 | 13.86 | 12.36 | 13.72 | 13.72 | 4,112,500 |
| 29 Feb 2024 | 12.57 | 13.01 | 12.52 | 12.78 | 12.78 | 1,613,700 |
| 28 Feb 2024 | 13.26 | 13.36 | 12.43 | 12.55 | 12.55 | 2,028,800 |
| 27 Feb 2024 | 13.03 | 13.44 | 12.93 | 13.31 | 13.31 | 1,343,000 |
| 26 Feb 2024 | 12.60 | 13.02 | 12.60 | 12.99 | 12.99 | 1,345,600 |
| 23 Feb 2024 | 12.68 | 13.05 | 12.48 | 12.62 | 12.62 | 1,529,100 |
| 22 Feb 2024 | 12.69 | 13.03 | 12.53 | 12.60 | 12.60 | 970,200 |
| 21 Feb 2024 | 12.84 | 13.20 | 12.57 | 12.68 | 12.68 | 1,065,000 |
| 20 Feb 2024 | 13.57 | 13.60 | 12.58 | 12.86 | 12.86 | 1,441,300 |
| 16 Feb 2024 | 14.08 | 14.11 | 13.51 | 13.57 | 13.57 | 641,100 |
| 15 Feb 2024 | 14.35 | 14.36 | 14.15 | 14.20 | 14.20 | 647,500 |
| 14 Feb 2024 | 14.18 | 14.50 | 14.04 | 14.25 | 14.25 | 264,300 |
| 13 Feb 2024 | 14.25 | 14.51 | 13.96 | 14.15 | 14.15 | 571,100 |
| 12 Feb 2024 | 14.50 | 14.79 | 14.24 | 14.65 | 14.65 | 1,108,400 |
| 09 Feb 2024 | 14.81 | 15.01 | 14.20 | 14.42 | 14.42 | 2,678,200 |
| 08 Feb 2024 | 14.67 | 15.08 | 14.56 | 14.70 | 14.70 | 507,700 |
| 07 Feb 2024 | 15.35 | 15.43 | 14.67 | 14.71 | 14.71 | 592,800 |
| 06 Feb 2024 | 14.80 | 15.50 | 14.62 | 15.40 | 15.40 | 1,851,600 |
| 05 Feb 2024 | 14.54 | 14.61 | 14.25 | 14.55 | 14.55 | 563,300 |
| 02 Feb 2024 | 14.48 | 14.76 | 14.24 | 14.69 | 14.69 | 571,800 |
| 01 Feb 2024 | 14.48 | 14.76 | 14.30 | 14.72 | 14.72 | 704,600 |
| 31 Jan 2024 | 14.59 | 14.96 | 14.33 | 14.39 | 14.39 | 830,200 |
| 30 Jan 2024 | 14.62 | 14.74 | 14.12 | 14.62 | 14.62 | 1,033,200 |
| 29 Jan 2024 | 13.77 | 14.79 | 13.68 | 14.60 | 14.60 | 1,504,500 |
| 26 Jan 2024 | 13.65 | 14.00 | 13.40 | 13.83 | 13.83 | 1,185,500 |
| 25 Jan 2024 | 13.86 | 13.87 | 13.53 | 13.72 | 13.72 | 938,300 |
| 24 Jan 2024 | 14.20 | 14.43 | 13.66 | 13.70 | 13.70 | 1,168,900 |
| 23 Jan 2024 | 14.94 | 15.06 | 14.10 | 14.17 | 14.17 | 1,375,500 |
| 22 Jan 2024 | 15.18 | 15.19 | 14.70 | 14.90 | 14.90 | 1,148,200 |
| 19 Jan 2024 | 15.10 | 15.10 | 14.62 | 14.98 | 14.98 | 1,151,100 |
| 18 Jan 2024 | 15.32 | 15.44 | 14.90 | 15.04 | 15.04 | 680,300 |
| 17 Jan 2024 | 14.85 | 15.45 | 14.71 | 15.39 | 15.39 | 2,197,800 |
| 16 Jan 2024 | 14.83 | 15.01 | 14.36 | 14.88 | 14.88 | 919,600 |
| 12 Jan 2024 | 15.03 | 15.22 | 14.71 | 14.80 | 14.80 | 715,600 |
| 11 Jan 2024 | 14.79 | 15.06 | 14.35 | 14.66 | 14.66 | 1,052,900 |
| 10 Jan 2024 | 16.19 | 16.19 | 14.92 | 14.99 | 14.99 | 1,286,200 |
| 09 Jan 2024 | 16.32 | 16.32 | 15.40 | 15.63 | 15.63 | 1,613,100 |
| 08 Jan 2024 | 15.88 | 17.24 | 15.76 | 16.16 | 16.16 | 2,666,300 |
| 05 Jan 2024 | 14.60 | 15.00 | 14.35 | 14.90 | 14.90 | 906,600 |
| 04 Jan 2024 | 14.39 | 14.86 | 14.21 | 14.70 | 14.70 | 1,460,500 |
| 03 Jan 2024 | 14.16 | 14.57 | 14.09 | 14.27 | 14.27 | 968,100 |
| 02 Jan 2024 | 14.03 | 14.39 | 13.88 | 14.28 | 14.28 | 687,500 |
| 29 Dec 2023 | 14.65 | 14.77 | 14.02 | 14.12 | 14.12 | 441,800 |
| 28 Dec 2023 | 14.45 | 14.69 | 14.37 | 14.59 | 14.59 | 852,500 |
| 27 Dec 2023 | 14.00 | 14.42 | 13.99 | 14.40 | 14.40 | 969,100 |
| 26 Dec 2023 | 13.95 | 14.17 | 13.77 | 14.00 | 14.00 | 528,500 |
| 22 Dec 2023 | 13.58 | 14.34 | 13.58 | 13.80 | 13.80 | 903,500 |
| 21 Dec 2023 | 13.72 | 13.89 | 13.59 | 13.61 | 13.61 | 333,500 |
| 20 Dec 2023 | 14.00 | 14.26 | 13.46 | 13.56 | 13.56 | 842,600 |
| 19 Dec 2023 | 13.94 | 14.26 | 13.81 | 14.20 | 14.20 | 1,351,000 |
| 18 Dec 2023 | 14.00 | 14.06 | 13.81 | 13.86 | 13.86 | 663,700 |
| 15 Dec 2023 | 14.07 | 14.16 | 13.73 | 13.99 | 13.99 | 622,400 |
| 14 Dec 2023 | 14.15 | 14.48 | 13.77 | 13.98 | 13.98 | 705,000 |
| 13 Dec 2023 | 14.35 | 14.59 | 14.17 | 14.33 | 14.33 | 901,600 |
| 12 Dec 2023 | 14.02 | 14.46 | 13.96 | 14.39 | 14.39 | 441,600 |
| 11 Dec 2023 | 14.25 | 14.25 | 13.70 | 14.10 | 14.10 | 354,900 |
| 08 Dec 2023 | 13.69 | 14.31 | 13.56 | 14.19 | 14.19 | 1,077,400 |
| 07 Dec 2023 | 13.75 | 13.91 | 13.41 | 13.69 | 13.69 | 908,100 |
| 06 Dec 2023 | 13.75 | 14.02 | 13.45 | 13.77 | 13.77 | 1,186,900 |
| 05 Dec 2023 | 12.93 | 13.93 | 12.72 | 13.75 | 13.75 | 1,368,700 |
| 04 Dec 2023 | 12.71 | 13.31 | 12.33 | 13.11 | 13.11 | 881,300 |
| 01 Dec 2023 | 11.36 | 12.58 | 11.36 | 12.53 | 12.53 | 808,100 |
| 30 Nov 2023 | 11.43 | 11.70 | 11.41 | 11.54 | 11.54 | 291,800 |
| 29 Nov 2023 | 11.63 | 11.90 | 11.31 | 11.41 | 11.41 | 230,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.