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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

16.52 +0.69 (+4.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 30, 2020 5.210 5.210 4.950 5.040 489,100 -0.15(-2.89%)
Oct 29, 2020 5.150 5.260 5.000 5.190 316,904 +0.08(+1.57%)
Oct 28, 2020 5.340 5.340 4.980 5.110 481,604 -0.25(-4.66%)
Oct 27, 2020 5.780 5.780 5.250 5.360 411,140 -0.36(-6.29%)
Oct 26, 2020 5.340 5.770 5.260 5.720 564,065 +0.38(+7.12%)
Oct 23, 2020 5.220 5.540 5.099 5.340 266,100 +0.12(+2.30%)
Oct 22, 2020 5.100 5.230 5.000 5.220 227,820 +0.19(+3.78%)
Oct 21, 2020 5.160 5.220 5.010 5.030 267,505 -0.14(-2.71%)
Oct 20, 2020 5.390 5.400 5.040 5.170 414,999 -0.19(-3.54%)
Oct 19, 2020 5.460 5.540 5.310 5.360 252,864 -0.10(-1.83%)
Oct 16, 2020 5.460 5.626 5.360 5.460 296,700 +0.02(+0.37%)
Oct 15, 2020 5.320 5.500 5.200 5.440 168,956 +0.10(+1.87%)
Oct 14, 2020 5.540 5.597 5.320 5.340 257,478 -0.21(-3.78%)
Oct 13, 2020 5.570 5.660 5.500 5.550 319,973 +0.02(+0.36%)
Oct 12, 2020 5.600 5.680 5.440 5.530 259,621 -0.09(-1.60%)
Oct 09, 2020 5.850 5.910 5.560 5.620 389,700 -0.27(-4.58%)
Oct 08, 2020 5.550 5.960 5.550 5.890 608,684 +0.34(+6.13%)
Oct 07, 2020 5.250 5.610 5.230 5.550 384,036 +0.35(+6.73%)
Oct 06, 2020 5.340 5.500 5.120 5.200 580,995 -0.05(-0.95%)
Oct 05, 2020 5.160 5.280 5.050 5.250 350,444 +0.13(+2.54%)
Oct 02, 2020 5.010 5.220 4.900 5.120 384,400 +0.01(+0.20%)
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.