Avadel Pharmaceuticals PLC Historical Data - AWK | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Avadel Pharmaceuticals PLC (AWK)
Avadel Pharmaceuticals PLC (AWK) Historical

Avadel Pharmaceuticals PLC (AWK)

14.90

0.20

(1.36%)

Closed July 19 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	1.9	14.6153846154	13	15.3	13	77	14.86666667	DE
12	-1.999999	-11.8343143097	16.899999	16.899999	13	173	15.07007033	DE
26	-0.822	-5.22834245007	15.722	17.312	13	197	15.36218435	DE
52	-0.822	-5.22834245007	15.722	17.312	13	197	15.36218435	DE
156	-0.822	-5.22834245007	15.722	17.312	13	197	15.36218435	DE
260	-0.822	-5.22834245007	15.722	17.312	13	197	15.36218435	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721334360	15.1	0	0.00	15.1	15.1	15.1	0
1721247960	15.1	0	0.00	15.1	15.1	15.1	0
1721161560	15.1	0	0.00	15.1	15.1	15.1	0
1721075160	15.1	0	0.00	15.1	15.1	15.1	0
1720815960	15.1	0	0.00	15.1	15.1	15.1	0
1720729560	15.1	2.1	16.15	15.3	15.3	15.1	136
1720643220	13	0	0.00	13	13	13	0
1720556820	13	0	0.00	13	13	13	0
1720470420	13	0	0.00	13	13	13	0
1720211220	13	0	0.00	13	13	13	0
1720124820	13	0	0.00	13	13	13	0
1720038420	13	-1.6	-10.96	13	13	13	17
1719951960	14.6	0	0.00	14.6	14.6	14.6	0
1719865560	14.6	0	0.00	14.6	14.6	14.6	0
1719606360	14.6	0	0.00	14.6	14.6	14.6	0
1719519960	14.6	0	0.00	14.6	14.6	14.6	0
1719433560	14.6	0	0.00	14.6	14.6	14.6	0
1719347160	14.6	0	0.00	14.6	14.6	14.6	0
1719260760	14.6	0	0.00	14.6	14.6	14.6	0
1719001560	14.6	0	0.00	14.6	14.6	14.6	0
1718915160	14.6	0	0.00	14.6	14.6	14.6	0
1718828760	14.6	0	0.00	14.6	14.6	14.6	0
1718742360	14.6	0.5	3.55	14.6	14.6	14.6	200
1718656020	14.1	0	0.00	14.1	14.1	14.1	0
1718396820	14.1	0	0.00	14.1	14.1	14.1	0
1718310420	14.1	0	0.00	14.1	14.1	14.1	0
1718224020	14.1	0	0.00	14.1	14.1	14.1	0
1718137620	14.1	-0.4	-2.76	14.1	14.1	14.1	50
1718051220	14.5	-0.3	-2.03	14.5	14.5	14.5	50
1717792020	14.8	0	0.00	14.8	14.8	14.8	0
1717705620	14.8	0	0.00	14.8	14.8	14.8	0
1717619220	14.8	0	0.00	14.8	14.8	14.8	0
1717532820	14.8	0	0.00	14.8	14.8	14.8	0
1717446420	14.8	0	0.00	14.8	14.8	14.8	130
1717187220	14.8	0	0.00	14.8	14.8	14.8	0
1717100820	14.8	0	0.00	14.8	14.8	14.8	0
1717014420	14.8	0	0.00	14.8	14.8	14.8	0
1716928020	14.8	0	0.00	14.8	14.8	14.8	0
1716841620	14.8	0	0.00	14.8	14.8	14.8	0
1716582420	14.8	0.24	1.65	14.5	14.8	14.5	186
1716496020	14.56	0	0.00	14.56	14.56	14.56	0
1716409620	14.56	0.12	0.83	14.56	14.56	14.56	100
1716323220	14.44	0	0.00	14.44	14.44	14.44	0
1716236820	14.44	0	0.00	14.44	14.44	14.44	0
1715977620	14.44	0	0.00	14.44	14.44	14.44	0
1715891220	14.44	-0.34	-2.30	14.44	14.44	14.44	150
1715804820	14.78	0	0.00	14.78	14.78	14.78	0
1715718420	14.78	-1.22	-7.63	15.12	15.12	14.78	494
1715631960	16	2.1	15.11	16	16	16	327
1715372820	13.9	0	0.00	13.9	13.9	13.9	0
1715286420	13.9	-2.2	-13.66	13.9	13.9	13.9	200
1715200020	16.1	-0.8	-4.73	15.52	16.1	15.52	225
1715113620	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1715027220	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1714768020	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1714681620	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1714508820	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1714422420	16.899999	0.09	0.54	16.899999	16.899999	16.899999	150
1714111200	16.809999	0	0.00	16.809999	16.809999	16.809999	0
1714024800	16.809999	0	0.00	16.809999	16.809999	16.809999	0
1713938400	16.809999	0	0.00	16.809999	16.809999	16.809999	0
1713852000	16.809999	0	0.00	16.809999	16.809999	16.809999	0
1713765600	16.809999	0	0.00	16.809999	16.809999	16.809999	0
1713506400	16.809999	0	0.00	16.809999	16.809999	16.809999	0

Avadel Pharmaceuticals

CSANG132 Ex:12,8

BRAPG191 Ex:17,96

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions