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 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.