Indicators

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

16.52 +0.69 (+4.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	7.380	7.490	7.120	7.180	367,191	-0.29(-3.88%)
Nov 27, 2020	7.300	7.550	7.300	7.470	258,500	+0.16(+2.19%)
Nov 25, 2020	7.110	7.340	6.910	7.310	386,700	+0.14(+1.95%)
Nov 24, 2020	7.100	7.260	6.800	7.170	497,930	+0.03(+0.42%)
Nov 23, 2020	6.950	7.210	6.860	7.140	413,687	+0.19(+2.73%)
Nov 20, 2020	6.830	7.030	6.690	6.950	335,100	+0.13(+1.91%)
Nov 19, 2020	6.780	7.037	6.600	6.820	405,317	+0.05(+0.74%)
Nov 18, 2020	7.030	7.150	6.740	6.770	327,004	-0.28(-3.97%)
Nov 17, 2020	7.150	7.200	6.760	7.050	640,897	-0.16(-2.22%)
Nov 16, 2020	6.550	7.280	6.410	7.210	1,116,017	+0.76(+11.78%)
Nov 13, 2020	5.870	6.680	5.862	6.450	787,200	+0.70(+12.17%)
Nov 12, 2020	5.750	5.980	5.680	5.750	268,323	-0.03(-0.52%)
Nov 11, 2020	6.140	6.190	5.730	5.780	368,197	-0.25(-4.15%)
Nov 10, 2020	5.940	6.394	5.900	6.030	525,118	+0.04(+0.67%)
Nov 09, 2020	5.685	6.120	5.588	5.990	1,015,024	+0.59(+10.93%)
Nov 06, 2020	5.700	5.750	5.260	5.400	427,100	-0.29(-5.10%)
Nov 05, 2020	5.640	5.785	5.620	5.690	477,847	+0.13(+2.34%)
Nov 04, 2020	5.380	5.680	5.380	5.560	358,382	+0.18(+3.35%)
Nov 03, 2020	5.490	5.620	5.220	5.380	269,765	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.