Indicators

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

15.49 -0.45 (-2.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	4.150	4.290	4.010	4.160	224,608	-0.09(-2.12%)
Sep 27, 2019	3.920	4.390	3.910	4.250	358,500	+0.28(+7.05%)
Sep 26, 2019	4.300	4.440	3.930	3.970	730,226	-0.37(-8.53%)
Sep 25, 2019	4.310	4.420	4.250	4.340	332,110	+0.00(+0.00%)
Sep 24, 2019	4.460	4.470	4.180	4.340	982,947	-0.13(-2.91%)
Sep 23, 2019	4.350	5.370	4.130	4.470	11,472,127	+1.10(+32.64%)
Sep 20, 2019	3.310	3.450	3.290	3.370	269,100	+0.06(+1.81%)
Sep 19, 2019	3.270	3.470	3.250	3.310	443,219	+0.00(+0.00%)
Sep 18, 2019	3.000	3.310	2.850	3.310	625,443	+0.47(+16.55%)
Sep 17, 2019	2.560	2.970	2.510	2.840	441,605	+0.38(+15.45%)
Sep 16, 2019	2.150	2.530	2.150	2.460	199,157	+0.30(+13.89%)
Sep 13, 2019	2.160	2.180	2.100	2.160	121,500	+0.02(+0.93%)
Sep 12, 2019	2.200	2.260	2.120	2.140	191,279	-0.06(-2.73%)
Sep 11, 2019	2.240	2.310	2.180	2.200	148,558	-0.02(-0.90%)
Sep 10, 2019	2.200	2.300	2.200	2.220	179,399	+0.02(+0.91%)
Sep 09, 2019	2.350	2.400	2.160	2.200	230,622	-0.14(-5.98%)
Sep 06, 2019	2.310	2.380	2.200	2.340	84,900	+0.02(+0.86%)
Sep 05, 2019	2.339	2.385	2.240	2.320	176,949	+0.07(+3.11%)
Sep 04, 2019	2.430	2.460	2.171	2.250	513,834	-0.14(-5.86%)

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.