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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

18.10 +0.01 (+0.06%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 24, 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 (%)
Mar 29, 2019 1.470 1.520 1.350 1.440 246,600 -0.03(-2.04%)
Mar 28, 2019 1.550 1.550 1.440 1.470 113,258 -0.04(-2.65%)
Mar 27, 2019 1.480 1.540 1.420 1.510 193,654 +0.02(+1.34%)
Mar 26, 2019 1.460 1.590 1.457 1.490 165,846 +0.05(+3.47%)
Mar 25, 2019 1.500 1.525 1.430 1.440 72,505 -0.04(-2.70%)
Mar 22, 2019 1.570 1.590 1.470 1.480 192,100 -0.09(-5.73%)
Mar 21, 2019 1.630 1.700 1.560 1.570 113,159 -0.04(-2.48%)
Mar 20, 2019 1.660 1.660 1.570 1.610 86,095 -0.04(-2.42%)
Mar 19, 2019 1.700 1.700 1.560 1.650 105,690 -0.05(-2.94%)
Mar 18, 2019 1.680 1.771 1.680 1.700 134,301 +0.03(+1.80%)
Mar 15, 2019 2.100 2.100 1.617 1.670 473,100 -0.33(-16.50%)
Mar 14, 2019 1.980 2.060 1.930 2.000 374,447 +0.02(+1.01%)
Mar 13, 2019 2.080 2.080 1.960 1.980 106,753 -0.02(-1.00%)
Mar 12, 2019 2.070 2.140 1.970 2.000 127,345 +0.03(+1.52%)
Mar 11, 2019 2.050 2.050 1.930 1.970 38,558 -0.02(-1.01%)
Mar 08, 2019 2.000 2.030 1.920 1.990 69,300 -0.04(-1.97%)
Mar 07, 2019 1.850 2.030 1.800 2.030 378,502 +0.18(+9.73%)
Mar 06, 2019 1.980 1.980 1.830 1.850 99,047 -0.14(-7.04%)
Mar 05, 2019 2.010 2.040 1.940 1.990 46,469 -0.03(-1.49%)
Mar 04, 2019 2.180 2.180 1.970 2.020 124,323 -0.03(-1.46%)
Mar 01, 2019 1.920 2.070 1.890 2.050 146,800 +0.12(+6.22%)
Feb 28, 2019 1.870 1.950 1.820 1.930 124,753 +0.07(+3.76%)
Feb 27, 2019 1.950 1.990 1.850 1.860 82,899 -0.08(-4.12%)
Feb 26, 2019 2.030 2.118 1.910 1.940 99,717 -0.10(-4.90%)
Feb 25, 2019 2.080 2.080 2.015 2.040 100,978 -0.01(-0.49%)
Feb 22, 2019 2.050 2.110 2.000 2.050 75,400 +0.00(+0.00%)
Feb 21, 2019 2.050 2.100 2.000 2.050 85,966 +0.01(+0.49%)
Feb 20, 2019 2.200 2.200 2.030 2.040 43,037 -0.15(-6.85%)
Feb 19, 2019 2.180 2.250 2.160 2.190 53,642 +0.01(+0.46%)
Feb 15, 2019 2.010 2.350 2.010 2.180 153,500 +0.20(+10.10%)
Feb 14, 2019 2.050 2.080 1.960 1.980 36,100 -0.05(-2.46%)
Feb 13, 2019 1.990 2.180 1.990 2.030 105,893 +0.07(+3.57%)
Feb 12, 2019 2.220 2.220 1.940 1.960 221,028 -0.14(-6.67%)
Feb 11, 2019 2.300 2.310 2.100 2.100 117,429 -0.16(-7.08%)
Feb 08, 2019 2.450 2.485 2.220 2.260 315,600 -0.27(-10.67%)
Feb 07, 2019 2.430 2.698 2.320 2.530 519,957 -0.72(-22.15%)
Feb 06, 2019 3.150 3.350 3.009 3.250 74,686 -0.04(-1.22%)
Feb 05, 2019 3.280 3.540 3.070 3.290 162,995 +0.13(+4.11%)
Feb 04, 2019 2.800 3.280 2.800 3.160 164,322 +0.37(+13.26%)
Feb 01, 2019 2.760 2.860 2.680 2.790 40,800 +0.01(+0.36%)
Jan 31, 2019 2.740 2.840 2.690 2.780 44,460 +0.02(+0.72%)
Jan 30, 2019 2.700 2.830 2.520 2.760 79,749 +0.06(+2.22%)
Jan 29, 2019 2.240 2.740 2.240 2.700 90,888 +0.44(+19.47%)
Jan 28, 2019 2.540 2.540 2.220 2.260 72,649 -0.21(-8.50%)
Jan 25, 2019 2.500 2.690 2.460 2.470 34,000 -0.03(-1.20%)
Jan 24, 2019 2.510 2.600 2.382 2.500 43,000 +0.02(+0.81%)
Jan 23, 2019 2.560 2.590 2.370 2.480 65,161 -0.01(-0.40%)
Jan 22, 2019 2.520 2.560 2.475 2.490 18,032 -0.06(-2.35%)
Jan 18, 2019 2.680 2.680 2.440 2.550 53,600 -0.10(-3.77%)
Jan 17, 2019 2.640 2.730 2.590 2.650 56,869 +0.08(+3.11%)
Jan 16, 2019 2.910 2.950 2.557 2.570 179,289 -0.36(-12.29%)
Jan 15, 2019 2.960 2.960 2.810 2.930 91,814 -0.04(-1.35%)
Jan 14, 2019 3.000 3.000 2.900 2.970 96,069 -0.03(-1.00%)
Jan 11, 2019 2.890 3.030 2.760 3.000 115,100 +0.07(+2.39%)
Jan 10, 2019 2.850 2.998 2.735 2.930 53,768 +0.06(+2.09%)
Jan 09, 2019 3.030 3.030 2.830 2.870 75,230 -0.15(-4.97%)
Jan 08, 2019 3.030 3.170 2.875 3.020 69,675 +0.01(+0.33%)
Jan 07, 2019 2.690 3.010 2.650 3.010 105,640 +0.33(+12.31%)
Jan 04, 2019 3.010 3.110 2.640 2.680 235,000 -0.38(-12.42%)
Jan 03, 2019 2.870 3.150 2.870 3.060 481,131 +0.28(+10.07%)
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.