U.S. markets close in 4 hours 52 minutes

Avadel Pharmaceuticals plc (AVDL)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
14.02+0.37 (+2.71%)
A partir del 11:08AM EDT. Mercado abierto.
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 sept 202413.6414.2413.5314.0214.02277,807
11 sept 202414.3914.3913.4613.6513.651,247,200
10 sept 202414.2814.5314.0014.3914.39762,900
09 sept 202414.4114.4914.0114.2414.24992,100
06 sept 202414.7214.9314.3814.4914.491,160,200
05 sept 202414.7114.8014.3514.6314.63715,400
04 sept 202414.8915.0614.6214.7214.72924,000
03 sept 202415.2615.8214.6814.9814.981,051,400
30 ago 202414.9115.2214.8315.1715.172,203,200
29 ago 202414.9515.2414.7714.8914.89960,900
28 ago 202415.2515.2814.1114.8614.862,721,200
27 ago 202416.4316.5515.7415.8015.80541,400
26 ago 202416.5216.5616.2716.4616.46407,800
23 ago 202416.2816.5916.2616.5016.50464,300
22 ago 202416.2216.3016.0216.1716.17348,000
21 ago 202416.1716.4015.8616.2816.28569,400
20 ago 202416.0916.2415.9016.1016.10465,400
19 ago 202415.9816.2515.6916.1516.15832,700
16 ago 202415.3716.0215.2015.9415.94953,900
15 ago 202416.0216.0215.3115.3515.35859,700
14 ago 202416.2416.2515.6315.7415.74578,000
13 ago 202416.1416.8416.1016.2416.241,258,000
12 ago 202415.6216.1815.4116.0016.001,050,400
09 ago 202416.0316.0915.4415.5115.511,323,300
08 ago 202417.2917.3015.4215.7415.742,382,200
07 ago 202416.6216.9316.0516.1016.101,005,100
06 ago 202416.1216.7416.0916.6316.63654,300
05 ago 202415.9116.1815.4016.1316.13987,900
02 ago 202416.0516.4815.8216.3316.33613,800
01 ago 202416.4716.9116.3416.5116.511,419,800
31 jul 202416.2916.8716.0916.3416.34998,500
30 jul 202416.4116.6016.2016.2416.24487,700
29 jul 202416.7616.9316.0216.3216.32513,800
26 jul 202416.5316.8216.3416.7216.72716,000
25 jul 202416.2416.5516.1516.2916.29688,800
24 jul 202416.1516.9716.0516.3016.302,102,000
23 jul 202416.5516.5516.2316.2516.25567,900
22 jul 202416.2616.5916.1416.4716.47674,100
19 jul 202416.0016.3315.9016.2016.20586,200
18 jul 202416.2416.4515.8715.9415.94755,200
17 jul 202416.8016.8016.0916.2716.271,181,300
16 jul 202416.7116.9416.5516.9116.91539,400
15 jul 202416.9517.1616.4916.5616.56982,200
12 jul 202416.6016.8816.4116.6016.60814,600
11 jul 202416.3316.6016.1216.4416.44693,600
10 jul 202416.0116.1715.7416.1216.121,050,600
09 jul 202415.2816.1015.2215.8915.891,673,700
08 jul 202414.8415.3114.7715.2515.25972,200
05 jul 202414.5414.8214.3314.7814.781,188,100
03 jul 202413.8414.5513.8214.5314.53457,200
02 jul 202414.0414.2713.7813.8913.89805,700
01 jul 202413.9114.2613.7214.1214.121,958,200
28 jun 202414.4314.7413.4214.0614.0616,544,600
27 jun 202414.1614.5313.7914.3114.311,960,700
26 jun 202414.1514.5513.9014.3414.341,007,100
25 jun 202414.5814.5814.0314.2914.292,128,700
24 jun 202415.0215.0914.2514.5714.571,765,300
21 jun 202415.2115.3614.6115.0115.011,712,600
20 jun 202415.5115.6514.6614.9814.981,859,000
18 jun 202415.7415.9015.4315.6015.601,335,300
17 jun 202415.7615.9115.5015.6915.69737,300
14 jun 202415.8515.9515.5215.8115.81497,700
13 jun 202415.2215.9715.2215.8915.89813,800
12 jun 202415.4916.0515.2115.2215.221,049,200
11 jun 202415.2215.3114.9215.2715.27513,200
10 jun 202415.4115.8315.1515.2915.29905,700
07 jun 202415.2015.6014.9515.1315.13637,900
06 jun 202414.9215.2814.6915.2515.25813,500
05 jun 202415.5015.5014.5114.8714.871,224,600
04 jun 202415.6615.6614.8015.4615.46869,200
03 jun 202415.9716.1015.5015.6615.66648,300
31 may 202415.8216.0015.5715.9515.95738,600
30 may 202415.6916.0015.5915.7615.761,100,900
29 may 202415.4015.7615.3915.5915.59469,200
28 may 202415.7816.0015.3415.4915.49812,400
24 may 202415.6016.0015.4115.7515.75642,400
23 may 202415.9015.9315.4615.6215.62631,600
22 may 202416.0016.1515.5415.8215.82965,300
21 may 202415.9116.0015.6516.0016.00528,600
20 may 202415.5015.9115.3815.7015.70402,500
17 may 202415.9016.0015.4015.4915.49573,300
16 may 202416.0016.0115.5215.9415.94606,100
15 may 202415.9816.1715.7416.0916.091,116,900
14 may 202416.8516.9215.6016.1216.121,506,400
13 may 202416.5517.5116.5516.8116.81961,300
10 may 202415.7717.1415.7016.5216.521,889,600
09 may 202415.9416.1814.7715.8315.832,487,400
08 may 202415.8917.8515.6516.2516.254,209,900
07 may 202418.7118.7717.8318.1818.181,501,400
06 may 202418.9719.0718.4618.6218.62638,200
03 may 202418.6319.0917.9118.8218.82874,900
02 may 202418.3918.6617.7318.3018.30849,200
01 may 202418.3919.0418.2318.3118.311,032,700
30 abr 202417.9018.6517.8518.1618.16849,700
29 abr 202417.9318.2617.8217.9717.97553,900
26 abr 202417.8518.2217.7117.8117.81452,400
25 abr 202417.5617.8616.9517.8217.82777,300
24 abr 202418.0618.4517.5217.6617.66444,100
23 abr 202417.4818.1917.2618.0918.09985,700
22 abr 202417.4017.6516.7017.3017.30823,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...