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 (%)
Jan 31, 2020 7.170 7.439 6.940 7.280 228,900 -0.01(-0.14%)
Jan 30, 2020 7.280 7.490 7.135 7.290 269,845 +0.25(+3.55%)
Jan 29, 2020 6.660 7.510 6.560 7.040 564,260 +0.49(+7.48%)
Jan 28, 2020 6.420 6.710 6.350 6.550 292,231 +0.13(+2.02%)
Jan 27, 2020 6.670 6.742 6.315 6.420 282,161 -0.47(-6.82%)
Jan 24, 2020 7.490 7.590 6.750 6.890 922,400 -1.21(-14.94%)
Jan 23, 2020 7.810 8.100 7.440 8.100 1,368,119 +0.13(+1.63%)
Jan 22, 2020 8.330 8.400 7.910 7.970 614,955 -0.28(-3.39%)
Jan 21, 2020 7.560 8.390 7.500 8.250 800,139 +0.62(+8.13%)
Jan 17, 2020 7.600 8.490 7.460 7.630 821,700 -0.04(-0.52%)
Jan 16, 2020 7.130 7.750 7.080 7.670 636,807 +0.60(+8.49%)
Jan 15, 2020 7.050 7.300 7.050 7.070 423,309 +0.00(+0.00%)
Jan 14, 2020 6.990 7.300 6.950 7.070 423,329 +0.10(+1.43%)
Jan 13, 2020 6.980 7.100 6.660 6.970 2,013,420 +0.07(+1.01%)
Jan 10, 2020 7.000 7.180 6.850 6.900 601,800 -0.10(-1.43%)
Jan 09, 2020 6.840 7.200 6.720 7.000 476,036 +0.20(+2.94%)
Jan 08, 2020 6.710 7.010 6.710 6.800 235,237 +0.05(+0.74%)
Jan 07, 2020 6.820 7.150 6.610 6.750 1,410,723 -0.16(-2.32%)
Jan 06, 2020 7.010 7.012 6.635 6.910 326,433 -0.25(-3.49%)
Jan 03, 2020 7.300 7.370 7.150 7.160 273,900 -0.25(-3.37%)
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.