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, 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%)
Oct 02, 2017 10.50 10.89 10.46 10.73 418,100 +0.23(+2.19%)
Sep 29, 2017 10.10 10.66 10.10 10.50 296,373 +0.35(+3.45%)
Sep 28, 2017 9.850 10.36 9.750 10.15 332,146 +0.35(+3.57%)
Sep 27, 2017 9.630 10.00 9.630 9.800 211,821 +0.16(+1.66%)
Sep 26, 2017 9.680 9.870 9.510 9.640 158,256 +0.19(+2.01%)
Sep 25, 2017 9.600 9.960 9.330 9.450 451,821 -0.16(-1.66%)
Sep 22, 2017 9.600 10.01 9.600 9.610 199,950 +0.01(+0.10%)
Sep 21, 2017 9.160 9.960 9.160 9.600 267,345 +0.40(+4.35%)
Sep 20, 2017 9.255 9.410 9.120 9.200 136,604 -0.08(-0.86%)
Sep 19, 2017 9.280 9.330 9.200 9.280 124,325 +0.06(+0.65%)
Sep 18, 2017 9.550 9.550 9.100 9.220 136,123 -0.20(-2.12%)
Sep 15, 2017 9.710 9.720 9.260 9.420 217,119 +0.19(+2.06%)
Sep 14, 2017 9.230 9.390 9.060 9.230 131,328 +0.03(+0.33%)
Sep 13, 2017 9.220 9.380 9.070 9.200 135,778 +0.04(+0.44%)
Sep 12, 2017 9.960 9.040 9.160 284,957 +0.12(+1.33%)
Sep 11, 2017 9.080 9.230 8.900 9.040 135,127 +0.04(+0.44%)
Sep 08, 2017 9.040 9.250 8.910 9.000 197,327 +0.04(+0.45%)
Sep 07, 2017 8.540 9.050 8.530 8.960 211,009 +0.51(+6.04%)
Sep 06, 2017 9.220 9.330 8.350 8.450 311,691 -0.53(-5.90%)
Sep 05, 2017 9.080 9.080 8.750 8.980 121,039 -0.15(-1.64%)
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.