Indicators

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

16.81 +0.29 (+1.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	6.160	6.400	6.150	6.350	137,100	+0.14(+2.25%)
Nov 27, 2019	6.300	6.350	6.040	6.210	428,900	-0.13(-2.05%)
Nov 26, 2019	6.170	6.470	6.130	6.340	570,607	+0.28(+4.62%)
Nov 25, 2019	6.040	6.300	5.746	6.060	867,059	+0.14(+2.36%)
Nov 22, 2019	5.890	6.200	5.700	5.920	953,700	+0.13(+2.25%)
Nov 21, 2019	5.420	6.000	5.340	5.790	569,373	+0.29(+5.27%)
Nov 20, 2019	5.110	5.650	4.982	5.500	859,858	+0.69(+14.35%)
Nov 19, 2019	5.050	5.180	4.810	4.810	284,270	-0.24(-4.75%)
Nov 18, 2019	5.100	5.120	4.910	5.050	510,031	+0.06(+1.20%)
Nov 15, 2019	5.130	5.130	4.860	4.990	350,500	+0.03(+0.60%)
Nov 14, 2019	4.770	5.005	4.750	4.960	188,443	+0.19(+3.98%)
Nov 13, 2019	4.780	4.976	4.700	4.770	550,864	-0.23(-4.60%)
Nov 12, 2019	4.950	5.190	4.880	5.000	359,742	+0.10(+2.04%)
Nov 11, 2019	4.790	5.098	4.710	4.900	238,995	+0.05(+1.03%)
Nov 08, 2019	5.350	5.470	4.850	4.850	630,700	-0.56(-10.35%)
Nov 07, 2019	5.530	5.640	5.279	5.410	199,819	-0.01(-0.18%)
Nov 06, 2019	5.590	5.750	5.230	5.420	271,041	-0.11(-1.99%)
Nov 05, 2019	5.100	5.740	5.100	5.530	886,446	+0.46(+9.07%)
Nov 04, 2019	4.920	5.200	4.800	5.070	377,049	+0.12(+2.42%)

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.