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 (%)
Oct 31, 2018 4.150 4.160 3.880 4.060 136,642 -0.10(-2.40%)
Oct 30, 2018 4.160 4.540 4.000 4.160 119,623 +0.00(+0.00%)
Oct 29, 2018 4.170 4.210 4.080 4.160 76,881 +0.05(+1.22%)
Oct 26, 2018 4.080 4.240 4.000 4.110 69,100 -0.02(-0.48%)
Oct 25, 2018 4.050 4.240 4.010 4.130 52,700 +0.13(+3.25%)
Oct 24, 2018 4.100 4.210 3.960 4.000 84,587 -0.13(-3.15%)
Oct 23, 2018 3.990 4.180 3.950 4.130 68,846 +0.08(+1.98%)
Oct 22, 2018 4.130 4.130 3.990 4.050 70,103 -0.05(-1.22%)
Oct 19, 2018 4.240 4.240 4.000 4.100 78,300 -0.10(-2.38%)
Oct 18, 2018 4.240 4.260 4.060 4.200 79,621 +0.03(+0.72%)
Oct 17, 2018 4.410 4.410 4.150 4.170 54,793 -0.22(-5.01%)
Oct 16, 2018 4.260 4.410 4.180 4.390 106,968 +0.18(+4.28%)
Oct 15, 2018 4.420 4.420 4.160 4.210 97,221 -0.17(-3.88%)
Oct 12, 2018 4.570 4.570 4.320 4.380 101,500 -0.18(-3.95%)
Oct 11, 2018 4.540 4.691 4.530 4.560 83,702 -0.03(-0.65%)
Oct 10, 2018 4.610 4.730 4.510 4.590 72,718 -0.07(-1.50%)
Oct 09, 2018 4.390 4.700 4.390 4.660 94,235 +0.24(+5.43%)
Oct 08, 2018 4.420 4.560 4.220 4.420 36,208 -0.03(-0.67%)
Oct 05, 2018 4.480 4.520 4.400 4.450 78,300 -0.09(-1.98%)
Oct 04, 2018 4.610 4.630 4.450 4.540 114,389 -0.10(-2.16%)
Oct 03, 2018 4.500 4.830 4.500 4.640 157,593 +0.16(+3.57%)
Oct 02, 2018 4.300 4.510 4.300 4.480 112,794 +0.20(+4.67%)
Oct 01, 2018 4.400 4.790 4.260 4.280 105,241 -0.11(-2.51%)
Sep 28, 2018 4.250 4.521 4.135 4.390 154,300 +0.31(+7.60%)
Sep 27, 2018 4.120 4.220 3.980 4.080 128,474 -0.02(-0.49%)
Sep 26, 2018 4.350 4.400 4.070 4.100 98,728 -0.24(-5.53%)
Sep 25, 2018 4.290 4.460 4.290 4.340 110,176 +0.06(+1.40%)
Sep 24, 2018 4.410 4.480 4.250 4.280 151,104 -0.10(-2.28%)
Sep 21, 2018 4.460 4.535 4.330 4.380 135,900 -0.12(-2.67%)
Sep 20, 2018 4.420 4.560 4.420 4.500 68,687 +0.10(+2.27%)
Sep 19, 2018 4.260 4.600 4.260 4.400 85,836 +0.11(+2.56%)
Sep 18, 2018 4.280 4.399 4.180 4.290 120,363 +0.03(+0.70%)
Sep 17, 2018 4.390 4.480 4.200 4.260 222,872 -0.16(-3.62%)
Sep 14, 2018 4.600 4.660 4.350 4.420 154,700 -0.13(-2.86%)
Sep 13, 2018 4.750 4.870 4.495 4.550 171,881 -0.23(-4.81%)
Sep 12, 2018 5.000 5.120 4.730 4.780 207,060 -0.22(-4.40%)
Sep 11, 2018 4.780 5.060 4.761 5.000 174,397 +0.08(+1.63%)
Sep 10, 2018 5.030 5.101 4.880 4.920 73,064 -0.09(-1.80%)
Sep 07, 2018 4.810 5.020 4.790 5.010 119,000 +0.19(+3.94%)
Sep 06, 2018 4.830 4.865 4.670 4.820 127,260 -0.01(-0.21%)
Sep 05, 2018 4.960 5.150 4.760 4.830 155,354 -0.13(-2.62%)
Sep 04, 2018 5.160 5.160 4.920 4.960 173,569 -0.17(-3.31%)
Aug 31, 2018 5.130 5.130 5.130 0 +0.23(+4.69%)
Aug 30, 2018 4.710 4.930 4.650 4.900 395,877 +0.19(+4.03%)
Aug 29, 2018 4.560 4.780 4.448 4.710 279,876 +0.29(+6.56%)
Aug 28, 2018 4.430 4.470 4.350 4.420 158,624 +0.00(+0.00%)
Aug 27, 2018 4.400 4.530 4.350 4.420 144,352 +0.03(+0.68%)
Aug 24, 2018 4.430 4.470 4.370 4.390 67,900 -0.06(-1.35%)
Aug 23, 2018 4.410 4.520 4.350 4.450 290,977 +0.01(+0.23%)
Aug 22, 2018 4.480 4.545 4.380 4.440 555,212 -0.02(-0.45%)
Aug 21, 2018 4.340 4.510 4.250 4.460 343,013 +0.11(+2.53%)
Aug 20, 2018 4.730 4.730 4.290 4.350 326,098 -0.35(-7.45%)
Aug 17, 2018 4.750 4.800 4.530 4.700 290,000 -0.07(-1.47%)
Aug 16, 2018 4.940 4.990 4.720 4.770 430,148 -0.12(-2.45%)
Aug 15, 2018 4.990 5.010 4.820 4.890 467,097 -0.15(-2.98%)
Aug 14, 2018 5.070 5.080 4.960 5.040 249,774 +0.07(+1.41%)
Aug 13, 2018 4.940 5.090 4.850 4.970 215,678 +0.03(+0.61%)
Aug 10, 2018 5.110 5.140 4.820 4.940 353,500 -0.16(-3.14%)
Aug 09, 2018 5.290 5.290 5.035 5.100 309,677 -0.23(-4.23%)
Aug 08, 2018 5.200 5.490 4.930 5.325 336,556 +0.12(+2.40%)
Aug 07, 2018 5.700 5.850 4.664 5.200 963,646 -0.82(-13.62%)
Aug 06, 2018 6.180 6.240 5.980 6.020 210,018 -0.21(-3.37%)
Aug 03, 2018 6.430 6.430 6.220 6.230 171,800 -0.20(-3.11%)
Aug 02, 2018 6.200 6.470 6.185 6.430 256,866 +0.18(+2.88%)
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.