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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.81 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 02, 2020 5.060 5.400 4.960 5.380 473,617 +0.34(+6.75%)
Oct 30, 2020 5.210 5.210 4.950 5.040 489,100 -0.15(-2.89%)
Oct 29, 2020 5.150 5.260 5.000 5.190 316,904 +0.08(+1.57%)
Oct 28, 2020 5.340 5.340 4.980 5.110 481,604 -0.25(-4.66%)
Oct 27, 2020 5.780 5.780 5.250 5.360 411,140 -0.36(-6.29%)
Oct 26, 2020 5.340 5.770 5.260 5.720 564,065 +0.38(+7.12%)
Oct 23, 2020 5.220 5.540 5.099 5.340 266,100 +0.12(+2.30%)
Oct 22, 2020 5.100 5.230 5.000 5.220 227,820 +0.19(+3.78%)
Oct 21, 2020 5.160 5.220 5.010 5.030 267,505 -0.14(-2.71%)
Oct 20, 2020 5.390 5.400 5.040 5.170 414,999 -0.19(-3.54%)
Oct 19, 2020 5.460 5.540 5.310 5.360 252,864 -0.10(-1.83%)
Oct 16, 2020 5.460 5.626 5.360 5.460 296,700 +0.02(+0.37%)
Oct 15, 2020 5.320 5.500 5.200 5.440 168,956 +0.10(+1.87%)
Oct 14, 2020 5.540 5.597 5.320 5.340 257,478 -0.21(-3.78%)
Oct 13, 2020 5.570 5.660 5.500 5.550 319,973 +0.02(+0.36%)
Oct 12, 2020 5.600 5.680 5.440 5.530 259,621 -0.09(-1.60%)
Oct 09, 2020 5.850 5.910 5.560 5.620 389,700 -0.27(-4.58%)
Oct 08, 2020 5.550 5.960 5.550 5.890 608,684 +0.34(+6.13%)
Oct 07, 2020 5.250 5.610 5.230 5.550 384,036 +0.35(+6.73%)
Oct 06, 2020 5.340 5.500 5.120 5.200 580,995 -0.05(-0.95%)
Oct 05, 2020 5.160 5.280 5.050 5.250 350,444 +0.13(+2.54%)
Oct 02, 2020 5.010 5.220 4.900 5.120 384,400 +0.01(+0.20%)
Oct 01, 2020 5.100 5.170 5.050 5.110 470,946 +0.07(+1.39%)
Sep 30, 2020 5.140 5.180 4.930 5.040 648,410 -0.10(-1.95%)
Sep 29, 2020 5.200 5.300 5.120 5.140 417,252 -0.12(-2.28%)
Sep 28, 2020 5.370 5.410 5.150 5.260 431,523 +0.03(+0.57%)
Sep 25, 2020 5.040 5.390 5.040 5.230 859,400 +0.21(+4.18%)
Sep 24, 2020 5.130 5.300 4.830 5.020 1,319,145 -0.21(-4.02%)
Sep 23, 2020 5.790 5.890 5.070 5.230 2,150,388 -0.62(-10.60%)
Sep 22, 2020 6.250 6.320 5.775 5.850 1,134,550 -0.23(-3.78%)
Sep 21, 2020 6.470 6.490 5.770 6.080 2,203,912 +0.20(+3.40%)
Sep 18, 2020 5.940 6.120 5.650 5.880 2,456,300 -0.03(-0.51%)
Sep 17, 2020 5.880 5.950 5.640 5.910 637,045 +0.06(+1.03%)
Sep 16, 2020 5.280 5.920 5.230 5.850 1,046,043 +0.60(+11.43%)
Sep 15, 2020 5.570 5.650 5.233 5.250 700,597 -0.22(-4.02%)
Sep 14, 2020 5.350 5.785 5.340 5.470 1,464,543 +0.17(+3.21%)
Sep 11, 2020 5.610 5.628 5.200 5.300 824,700 -0.24(-4.33%)
Sep 10, 2020 5.770 5.850 5.520 5.540 780,404 -0.27(-4.65%)
Sep 09, 2020 5.920 6.210 5.730 5.810 1,253,361 +0.04(+0.69%)
Sep 08, 2020 6.340 6.340 5.765 5.770 4,111,024 -0.64(-9.98%)
Sep 04, 2020 6.570 6.750 6.300 6.410 542,300 -0.22(-3.32%)
Sep 03, 2020 6.900 7.180 6.600 6.630 515,408 -0.35(-5.01%)
Sep 02, 2020 7.040 7.060 6.670 6.980 429,816 +0.26(+3.87%)
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.