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 (%)
Dec 29, 2017 8.200 8.200 8.200 0 +0.03(+0.37%)
Dec 28, 2017 8.110 8.280 8.070 8.170 122,292 -0.05(-0.61%)
Dec 27, 2017 8.060 8.300 8.060 8.220 138,301 +0.10(+1.23%)
Dec 26, 2017 7.980 8.190 7.850 8.120 234,610 +0.09(+1.12%)
Dec 22, 2017 8.010 8.130 7.930 8.030 255,252 -0.02(-0.25%)
Dec 21, 2017 8.470 8.550 8.020 8.050 229,565 -0.32(-3.82%)
Dec 20, 2017 8.500 8.760 8.200 8.370 298,813 +0.06(+0.72%)
Dec 19, 2017 8.500 8.620 8.260 8.310 161,809 -0.20(-2.35%)
Dec 18, 2017 8.700 8.710 8.500 8.510 124,701 -0.17(-1.96%)
Dec 15, 2017 8.420 8.770 8.400 8.680 315,657 +0.28(+3.33%)
Dec 14, 2017 8.790 8.800 8.330 8.400 216,431 -0.34(-3.89%)
Dec 13, 2017 8.840 8.950 8.710 8.740 77,890 -0.12(-1.35%)
Dec 12, 2017 9.110 9.240 8.850 8.860 323,371 -0.09(-1.01%)
Dec 11, 2017 8.920 9.060 8.800 8.950 215,315 +0.02(+0.22%)
Dec 08, 2017 8.890 9.170 8.770 8.930 456,338 +0.05(+0.56%)
Dec 07, 2017 8.220 8.900 8.156 8.880 349,500 +0.63(+7.64%)
Dec 06, 2017 8.130 8.340 7.530 8.250 2,265,604 +0.16(+1.98%)
Dec 05, 2017 8.710 8.880 8.000 8.090 539,533 -0.58(-6.69%)
Dec 04, 2017 8.960 8.960 8.450 8.670 359,874 -0.18(-2.03%)
Dec 01, 2017 9.100 9.100 8.650 8.850 938,350 -0.20(-2.21%)
Nov 30, 2017 9.470 9.470 9.040 9.050 478,781 -0.35(-3.72%)
Nov 29, 2017 9.450 9.577 9.310 9.400 109,239 -0.09(-0.95%)
Nov 28, 2017 9.450 9.600 9.345 9.490 231,091 +0.10(+1.06%)
Nov 27, 2017 9.350 9.700 9.170 9.390 221,301 -0.02(-0.21%)
Nov 24, 2017 9.170 9.410 9.110 9.410 65,117 +0.32(+3.52%)
Nov 22, 2017 9.160 9.350 9.070 9.090 101,415 -0.11(-1.20%)
Nov 21, 2017 9.370 9.590 9.150 9.200 180,812 -0.21(-2.23%)
Nov 20, 2017 9.170 9.520 9.160 9.410 162,942 +0.18(+1.95%)
Nov 17, 2017 9.120 9.280 9.035 9.230 118,180 +0.13(+1.43%)
Nov 16, 2017 9.150 9.289 9.060 9.100 181,116 -0.07(-0.76%)
Nov 15, 2017 9.140 9.370 9.040 9.170 157,774 -0.01(-0.11%)
Nov 14, 2017 9.250 9.400 9.110 9.180 777,102 -0.05(-0.54%)
Nov 13, 2017 9.240 9.310 8.960 9.230 142,938 +0.04(+0.44%)
Nov 10, 2017 9.000 9.390 9.000 9.190 331,958 +0.18(+2.00%)
Nov 09, 2017 9.470 9.470 8.740 9.010 285,091 -0.30(-3.22%)
Nov 08, 2017 9.680 9.690 9.230 9.310 739,148 -0.22(-2.31%)
Nov 07, 2017 9.670 9.810 9.430 9.530 223,244 -0.14(-1.45%)
Nov 06, 2017 9.930 9.930 9.520 9.670 162,239 -0.24(-2.42%)
Nov 03, 2017 9.490 10.00 9.436 9.910 179,823 +0.42(+4.43%)
Nov 02, 2017 9.560 9.700 9.370 9.490 437,607 -0.01(-0.11%)
Nov 01, 2017 9.530 9.590 9.360 9.500 170,883 +0.00(+0.00%)
Oct 31, 2017 9.530 9.650 9.350 9.500 185,430 +0.03(+0.32%)
Oct 30, 2017 9.340 9.740 9.340 9.470 176,448 +0.02(+0.21%)
Oct 27, 2017 9.480 9.670 9.370 9.450 164,157 -0.01(-0.11%)
Oct 26, 2017 9.500 9.740 9.310 9.460 122,611 -0.04(-0.42%)
Oct 25, 2017 9.570 9.830 9.450 9.500 97,890 -0.16(-1.66%)
Oct 24, 2017 9.930 9.990 9.640 9.660 142,377 -0.29(-2.91%)
Oct 23, 2017 10.21 10.28 9.920 9.950 97,906 -0.28(-2.74%)
Oct 20, 2017 10.20 10.48 10.16 10.23 363,327 +0.06(+0.59%)
Oct 19, 2017 10.07 10.22 10.04 10.17 90,288 +0.06(+0.59%)
Oct 18, 2017 10.13 10.30 10.08 10.11 130,029 -0.05(-0.49%)
Oct 17, 2017 10.17 10.31 10.05 10.16 95,078 -0.07(-0.68%)
Oct 16, 2017 10.25 10.32 10.04 10.23 184,555 -0.05(-0.49%)
Oct 13, 2017 10.47 10.60 10.21 10.28 163,478 -0.16(-1.53%)
Oct 12, 2017 10.65 10.72 10.42 10.44 227,808 -0.20(-1.88%)
Oct 11, 2017 10.63 10.87 10.55 10.64 227,084 -0.04(-0.37%)
Oct 10, 2017 10.59 10.80 10.47 10.68 254,152 +0.05(+0.47%)
Oct 09, 2017 11.15 11.16 10.59 10.63 379,099 -0.47(-4.23%)
Oct 06, 2017 11.08 11.28 11.05 11.10 256,513 -0.05(-0.45%)
Oct 05, 2017 11.32 11.53 11.03 11.15 203,638 -0.10(-0.89%)
Oct 04, 2017 10.80 11.39 10.80 11.25 257,757 +0.50(+4.65%)
Oct 03, 2017 10.79 10.84 10.60 10.75 234,919 +0.02(+0.19%)
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.