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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

15.20 -1.05 (-6.46%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 9, 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 31, 2020 6.680 6.680 6.680 552,813 -0.01(-0.15%)
Dec 30, 2020 6.350 6.910 6.350 6.690 552,813 +0.40(+6.36%)
Dec 29, 2020 6.640 6.670 6.290 6.290 641,550 -0.35(-5.27%)
Dec 28, 2020 6.960 7.027 6.590 6.640 787,037 -0.26(-3.77%)
Dec 24, 2020 7.020 7.180 6.830 6.900 137,600 -0.11(-1.57%)
Dec 23, 2020 7.120 7.220 6.960 7.010 403,028 -0.02(-0.28%)
Dec 22, 2020 6.940 7.170 6.840 7.030 315,146 +0.10(+1.44%)
Dec 21, 2020 7.090 7.360 6.730 6.930 673,151 -0.23(-3.21%)
Dec 18, 2020 7.610 7.800 7.140 7.160 1,340,600 -0.51(-6.65%)
Dec 17, 2020 7.550 7.870 7.320 7.670 459,112 +0.39(+5.36%)
Dec 16, 2020 8.010 8.090 7.260 7.280 720,201 -0.67(-8.43%)
Dec 15, 2020 7.530 8.200 7.390 7.950 1,152,209 +0.44(+5.86%)
Dec 14, 2020 7.220 7.690 7.100 7.510 464,062 +0.33(+4.60%)
Dec 11, 2020 6.810 7.220 6.720 7.180 529,700 +0.36(+5.28%)
Dec 10, 2020 7.000 7.090 6.690 6.820 455,668 -0.11(-1.59%)
Dec 09, 2020 6.980 7.120 6.845 6.930 234,475 +0.05(+0.73%)
Dec 08, 2020 6.690 6.930 6.600 6.880 300,298 +0.09(+1.33%)
Dec 07, 2020 7.040 7.040 6.660 6.790 479,084 -0.19(-2.72%)
Dec 04, 2020 7.000 7.100 6.820 6.980 437,100 -0.02(-0.29%)
Dec 03, 2020 6.900 7.120 6.900 7.000 251,218 +0.14(+2.04%)
Dec 02, 2020 7.000 7.000 6.030 6.860 788,080 -0.16(-2.28%)
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.