Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

18.82 +0.52 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 1.470 1.520 1.350 1.440 246,600 -0.03(-2.04%)
Mar 28, 2019 1.550 1.550 1.440 1.470 113,258 -0.04(-2.65%)
Mar 27, 2019 1.480 1.540 1.420 1.510 193,654 +0.02(+1.34%)
Mar 26, 2019 1.460 1.590 1.457 1.490 165,846 +0.05(+3.47%)
Mar 25, 2019 1.500 1.525 1.430 1.440 72,505 -0.04(-2.70%)
Mar 22, 2019 1.570 1.590 1.470 1.480 192,100 -0.09(-5.73%)
Mar 21, 2019 1.630 1.700 1.560 1.570 113,159 -0.04(-2.48%)
Mar 20, 2019 1.660 1.660 1.570 1.610 86,095 -0.04(-2.42%)
Mar 19, 2019 1.700 1.700 1.560 1.650 105,690 -0.05(-2.94%)
Mar 18, 2019 1.680 1.771 1.680 1.700 134,301 +0.03(+1.80%)
Mar 15, 2019 2.100 2.100 1.617 1.670 473,100 -0.33(-16.50%)
Mar 14, 2019 1.980 2.060 1.930 2.000 374,447 +0.02(+1.01%)
Mar 13, 2019 2.080 2.080 1.960 1.980 106,753 -0.02(-1.00%)
Mar 12, 2019 2.070 2.140 1.970 2.000 127,345 +0.03(+1.52%)
Mar 11, 2019 2.050 2.050 1.930 1.970 38,558 -0.02(-1.01%)
Mar 08, 2019 2.000 2.030 1.920 1.990 69,300 -0.04(-1.97%)
Mar 07, 2019 1.850 2.030 1.800 2.030 378,502 +0.18(+9.73%)
Mar 06, 2019 1.980 1.980 1.830 1.850 99,047 -0.14(-7.04%)
Mar 05, 2019 2.010 2.040 1.940 1.990 46,469 -0.03(-1.49%)
Mar 04, 2019 2.180 2.180 1.970 2.020 124,323 -0.03(-1.46%)
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.