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

19 Sep 2025

LAST: 16.20	CHANGE: 0.03	OPEN: 16.19	HIGH: 16.30	ASK: 10.06	VOLUME: 2.34M
LAST: 16.20	CHG(%): 0.18	PREV: 16.23	LOW: 15.84	BID: 6.67

Period:

Date	Open	High	Low	Close	Volume
19 Sep 25	16.19	16.30	15.84	16.20	2.34M
18 Sep 25	15.78	16.28	15.62	16.23	1.55M
17 Sep 25	15.66	15.99	15.42	15.66	1.57M
16 Sep 25	15.16	15.55	15.13	15.41	1.04M
15 Sep 25	15.33	15.52	14.78	15.19	1.42M
12 Sep 25	15.75	15.81	15.37	15.40	1.46M
11 Sep 25	15.88	16.00	15.34	15.86	1.49M
10 Sep 25	15.53	16.04	15.45	15.81	1.63M
09 Sep 25	15.39	15.60	15.00	15.59	1.37M
08 Sep 25	15.87	15.93	15.30	15.38	2.51M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

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:

16.20