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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Apr 30, 2021 7.840 7.840 7.300 7.500 290,800 -0.35(-4.46%)
Apr 29, 2021 7.960 8.010 7.600 7.850 266,000 -0.12(-1.51%)
Apr 28, 2021 7.620 8.090 7.580 7.970 206,069 +0.36(+4.73%)
Apr 27, 2021 8.190 8.240 7.570 7.610 503,891 -0.61(-7.42%)
Apr 26, 2021 8.300 8.470 8.200 8.220 159,754 -0.10(-1.20%)
Apr 23, 2021 8.560 8.700 8.240 8.320 186,800 -0.21(-2.46%)
Apr 22, 2021 8.570 8.740 8.370 8.530 281,393 +0.04(+0.47%)
Apr 21, 2021 8.210 8.500 8.120 8.490 100,469 +0.31(+3.79%)
Apr 20, 2021 8.400 8.490 8.040 8.180 260,222 -0.29(-3.42%)
Apr 19, 2021 8.840 8.840 8.390 8.470 192,786 -0.15(-1.74%)
Apr 16, 2021 8.600 8.720 8.460 8.620 158,500 +0.07(+0.82%)
Apr 15, 2021 8.860 8.890 8.490 8.550 168,360 -0.23(-2.62%)
Apr 14, 2021 8.620 8.909 8.540 8.780 224,482 +0.24(+2.81%)
Apr 13, 2021 8.450 8.560 8.210 8.540 260,437 +0.10(+1.18%)
Apr 12, 2021 8.890 8.890 8.350 8.440 219,074 -0.34(-3.87%)
Apr 09, 2021 8.790 8.850 8.640 8.780 161,400 +0.00(+0.00%)
Apr 08, 2021 8.810 9.130 8.670 8.780 245,034 +0.17(+1.97%)
Apr 07, 2021 8.690 8.870 8.550 8.610 129,532 -0.08(-0.92%)
Apr 06, 2021 8.900 9.070 8.690 8.690 176,280 -0.21(-2.36%)
Apr 05, 2021 9.150 9.200 8.810 8.900 116,459 -0.15(-1.66%)
Apr 01, 2021 9.010 9.240 8.920 9.050 138,900 +0.01(+0.11%)
Mar 31, 2021 8.930 9.310 8.855 9.040 252,738 +0.17(+1.92%)
Mar 30, 2021 8.530 8.870 8.370 8.870 158,883 +0.29(+3.38%)
Mar 29, 2021 8.750 8.890 8.410 8.580 225,854 -0.30(-3.38%)
Mar 26, 2021 9.070 9.070 8.600 8.880 145,900 -0.13(-1.44%)
Mar 25, 2021 8.590 9.080 8.390 9.010 226,777 +0.34(+3.92%)
Mar 24, 2021 8.680 8.900 8.560 8.670 313,524 +0.17(+2.00%)
Mar 23, 2021 9.120 9.180 8.420 8.500 284,636 -0.69(-7.51%)
Mar 22, 2021 9.400 9.470 9.010 9.190 419,648 +0.04(+0.44%)
Mar 19, 2021 9.180 9.590 9.090 9.150 367,200 -0.08(-0.87%)
Mar 18, 2021 9.260 9.550 8.980 9.230 540,131 -0.13(-1.39%)
Mar 17, 2021 9.720 9.790 9.260 9.360 414,852 -0.54(-5.45%)
Mar 16, 2021 10.07 10.25 9.500 9.900 386,658 -0.17(-1.69%)
Mar 15, 2021 9.750 10.32 9.720 10.07 558,838 +0.30(+3.07%)
Mar 12, 2021 9.630 9.830 9.110 9.770 379,500 +0.14(+1.45%)
Mar 11, 2021 9.300 10.23 9.239 9.630 1,110,876 +0.43(+4.67%)
Mar 10, 2021 8.400 9.290 8.260 9.200 1,168,613 +1.18(+14.71%)
Mar 09, 2021 7.560 8.150 7.540 8.020 365,539 +0.49(+6.51%)
Mar 08, 2021 7.720 7.850 7.460 7.530 507,309 -0.19(-2.46%)
Mar 05, 2021 7.620 7.780 7.010 7.720 482,500 +0.16(+2.12%)
Mar 04, 2021 7.600 7.800 7.210 7.560 578,219 -0.17(-2.20%)
Mar 03, 2021 8.030 8.030 7.670 7.730 402,748 -0.37(-4.57%)
Mar 02, 2021 8.240 8.380 7.930 8.100 483,835 -0.18(-2.17%)
Mar 01, 2021 8.290 8.470 8.000 8.280 885,733 +0.24(+2.99%)
Feb 26, 2021 8.500 8.520 7.930 8.040 517,400 -0.42(-4.96%)
Feb 25, 2021 9.000 9.000 8.320 8.460 561,936 -0.19(-2.20%)
Feb 24, 2021 8.890 9.090 8.610 8.650 424,605 -0.10(-1.14%)
Feb 23, 2021 8.520 8.780 8.100 8.750 646,774 -0.02(-0.23%)
Feb 22, 2021 8.990 9.210 8.770 8.770 869,132 -0.34(-3.73%)
Feb 19, 2021 8.920 9.110 8.890 9.110 430,000 +0.19(+2.13%)
Feb 18, 2021 8.820 9.030 8.730 8.920 547,881 +0.08(+0.90%)
Feb 17, 2021 8.610 8.900 7.850 8.840 1,071,017 +0.22(+2.55%)
Feb 16, 2021 9.200 9.370 8.510 8.620 1,723,048 -0.37(-4.12%)
Feb 12, 2021 9.260 9.260 8.700 8.990 1,179,300 -0.10(-1.10%)
Feb 11, 2021 8.750 9.210 8.440 9.090 1,029,636 +0.46(+5.33%)
Feb 10, 2021 8.670 8.851 8.284 8.630 399,306 +0.08(+0.94%)
Feb 09, 2021 8.690 8.760 8.250 8.550 554,855 -0.05(-0.58%)
Feb 08, 2021 8.950 9.000 8.450 8.600 941,447 -0.08(-0.92%)
Feb 05, 2021 8.110 9.000 8.030 8.680 966,100 +0.61(+7.56%)
Feb 04, 2021 7.540 8.610 7.530 8.070 1,078,953 +0.65(+8.76%)
Feb 03, 2021 7.190 7.710 7.140 7.420 271,119 +0.27(+3.78%)
Feb 02, 2021 7.080 7.210 6.415 7.150 640,678 +0.10(+1.42%)
Feb 01, 2021 7.560 7.590 6.780 7.050 602,743 -0.25(-3.42%)
Jan 29, 2021 7.570 7.740 7.100 7.300 428,700 -0.29(-3.82%)
Jan 28, 2021 8.040 8.100 7.480 7.590 581,265 -0.21(-2.69%)
Jan 27, 2021 7.170 8.000 7.010 7.800 997,277 +0.62(+8.64%)
Jan 26, 2021 6.910 7.880 6.900 7.180 999,014 +0.37(+5.43%)
Jan 25, 2021 6.860 7.040 6.620 6.810 472,353 +0.06(+0.89%)
Jan 22, 2021 6.600 6.800 6.580 6.750 190,300 +0.05(+0.75%)
Jan 21, 2021 6.760 6.760 6.530 6.700 166,908 -0.06(-0.89%)
Jan 20, 2021 6.850 6.910 6.670 6.760 168,890 +0.00(+0.00%)
Jan 19, 2021 6.700 6.930 6.660 6.760 189,319 +0.09(+1.35%)
Jan 15, 2021 6.580 6.700 6.385 6.670 270,700 +0.06(+0.91%)
Jan 14, 2021 6.720 6.820 6.550 6.610 289,029 -0.10(-1.49%)
Jan 13, 2021 6.730 6.980 6.640 6.710 434,391 -0.01(-0.15%)
Jan 12, 2021 6.860 6.940 6.720 6.720 356,230 -0.10(-1.47%)
Jan 11, 2021 6.750 6.980 6.640 6.820 355,445 -0.02(-0.29%)
Jan 08, 2021 6.880 6.940 6.660 6.840 283,700 -0.02(-0.29%)
Jan 07, 2021 6.760 6.910 6.500 6.860 337,679 +0.22(+3.31%)
Jan 06, 2021 6.760 6.990 6.560 6.640 415,281 +0.00(+0.00%)
Jan 05, 2021 6.630 6.750 6.470 6.640 280,790 -0.02(-0.30%)
Jan 04, 2021 6.690 6.900 6.500 6.660 375,918 -0.02(-0.30%)
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%)
Dec 01, 2020 7.360 7.430 6.980 7.020 304,057 -0.16(-2.23%)
Nov 30, 2020 7.380 7.490 7.120 7.180 367,191 -0.29(-3.88%)
Nov 27, 2020 7.300 7.550 7.300 7.470 258,500 +0.16(+2.19%)
Nov 25, 2020 7.110 7.340 6.910 7.310 386,700 +0.14(+1.95%)
Nov 24, 2020 7.100 7.260 6.800 7.170 497,930 +0.03(+0.42%)
Nov 23, 2020 6.950 7.210 6.860 7.140 413,687 +0.19(+2.73%)
Nov 20, 2020 6.830 7.030 6.690 6.950 335,100 +0.13(+1.91%)
Nov 19, 2020 6.780 7.037 6.600 6.820 405,317 +0.05(+0.74%)
Nov 18, 2020 7.030 7.150 6.740 6.770 327,004 -0.28(-3.97%)
Nov 17, 2020 7.150 7.200 6.760 7.050 640,897 -0.16(-2.22%)
Nov 16, 2020 6.550 7.280 6.410 7.210 1,116,017 +0.76(+11.78%)
Nov 13, 2020 5.870 6.680 5.862 6.450 787,200 +0.70(+12.17%)
Nov 12, 2020 5.750 5.980 5.680 5.750 268,323 -0.03(-0.52%)
Nov 11, 2020 6.140 6.190 5.730 5.780 368,197 -0.25(-4.15%)
Nov 10, 2020 5.940 6.394 5.900 6.030 525,118 +0.04(+0.67%)
Nov 09, 2020 5.685 6.120 5.588 5.990 1,015,024 +0.59(+10.93%)
Nov 06, 2020 5.700 5.750 5.260 5.400 427,100 -0.29(-5.10%)
Nov 05, 2020 5.640 5.785 5.620 5.690 477,847 +0.13(+2.34%)
Nov 04, 2020 5.380 5.680 5.380 5.560 358,382 +0.18(+3.35%)
Nov 03, 2020 5.490 5.620 5.220 5.380 269,765 +0.00(+0.00%)
Nov 02, 2020 5.060 5.400 4.960 5.380 473,617 +0.34(+6.75%)
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%)
Oct 01, 2020 5.100 5.170 5.050 5.110 470,946 +0.07(+1.39%)
Sep 30, 2020 5.140 5.180 4.930 5.040 648,410 -0.10(-1.95%)
Sep 29, 2020 5.200 5.300 5.120 5.140 417,252 -0.12(-2.28%)
Sep 28, 2020 5.370 5.410 5.150 5.260 431,523 +0.03(+0.57%)
Sep 25, 2020 5.040 5.390 5.040 5.230 859,400 +0.21(+4.18%)
Sep 24, 2020 5.130 5.300 4.830 5.020 1,319,145 -0.21(-4.02%)
Sep 23, 2020 5.790 5.890 5.070 5.230 2,150,388 -0.62(-10.60%)
Sep 22, 2020 6.250 6.320 5.775 5.850 1,134,550 -0.23(-3.78%)
Sep 21, 2020 6.470 6.490 5.770 6.080 2,203,912 +0.20(+3.40%)
Sep 18, 2020 5.940 6.120 5.650 5.880 2,456,300 -0.03(-0.51%)
Sep 17, 2020 5.880 5.950 5.640 5.910 637,045 +0.06(+1.03%)
Sep 16, 2020 5.280 5.920 5.230 5.850 1,046,043 +0.60(+11.43%)
Sep 15, 2020 5.570 5.650 5.233 5.250 700,597 -0.22(-4.02%)
Sep 14, 2020 5.350 5.785 5.340 5.470 1,464,543 +0.17(+3.21%)
Sep 11, 2020 5.610 5.628 5.200 5.300 824,700 -0.24(-4.33%)
Sep 10, 2020 5.770 5.850 5.520 5.540 780,404 -0.27(-4.65%)
Sep 09, 2020 5.920 6.210 5.730 5.810 1,253,361 +0.04(+0.69%)
Sep 08, 2020 6.340 6.340 5.765 5.770 4,111,024 -0.64(-9.98%)
Sep 04, 2020 6.570 6.750 6.300 6.410 542,300 -0.22(-3.32%)
Sep 03, 2020 6.900 7.180 6.600 6.630 515,408 -0.35(-5.01%)
Sep 02, 2020 7.040 7.060 6.670 6.980 429,816 +0.26(+3.87%)
Sep 01, 2020 7.230 7.280 6.600 6.720 746,209 -0.59(-8.07%)
Aug 31, 2020 7.050 7.340 6.830 7.310 574,061 +0.15(+2.09%)
Aug 28, 2020 6.820 7.230 6.150 7.160 1,622,700 +0.81(+12.76%)
Aug 27, 2020 7.860 7.900 6.130 6.350 3,347,291 -1.51(-19.21%)
Aug 26, 2020 7.880 7.950 7.760 7.860 492,261 -0.05(-0.63%)
Aug 25, 2020 7.910 8.080 7.720 7.910 583,911 -0.05(-0.63%)
Aug 24, 2020 8.360 8.360 7.830 7.960 935,137 -0.29(-3.52%)
Aug 21, 2020 8.590 8.601 8.070 8.250 487,300 -0.39(-4.51%)
Aug 20, 2020 8.930 8.940 8.420 8.640 478,169 -0.34(-3.79%)
Aug 19, 2020 8.540 9.020 8.460 8.980 743,309 +0.44(+5.15%)
Aug 18, 2020 8.880 8.900 8.210 8.540 826,904 +0.01(+0.12%)
Aug 17, 2020 8.070 8.980 8.070 8.530 2,742,188 +0.62(+7.84%)
Aug 14, 2020 8.010 8.160 7.820 7.910 748,700 +0.19(+2.46%)
Aug 13, 2020 7.700 7.960 7.630 7.720 579,853 -0.03(-0.39%)
Aug 12, 2020 7.850 7.975 7.620 7.750 526,186 +0.01(+0.13%)
Aug 11, 2020 7.850 8.100 7.660 7.740 706,321 -0.11(-1.40%)
Aug 10, 2020 8.500 8.500 7.680 7.850 1,034,047 -0.51(-6.10%)
Aug 07, 2020 8.500 8.520 8.230 8.360 407,700 -0.12(-1.42%)
Aug 06, 2020 8.550 8.870 8.390 8.480 656,005 -0.02(-0.24%)
Aug 05, 2020 8.340 8.480 8.040 8.500 375,188 +0.21(+2.53%)
Aug 04, 2020 8.430 8.560 8.090 8.290 274,584 -0.16(-1.89%)
Aug 03, 2020 7.860 8.600 7.860 8.450 403,476 +0.62(+7.92%)
Jul 31, 2020 8.270 8.305 7.690 7.830 641,300 -0.18(-2.25%)
Jul 30, 2020 8.060 8.180 7.950 8.010 200,601 -0.19(-2.32%)
Jul 29, 2020 8.110 8.340 7.830 8.200 412,196 -0.03(-0.36%)
Jul 28, 2020 8.200 8.450 8.090 8.230 383,358 -0.02(-0.24%)
Jul 27, 2020 8.390 8.500 8.060 8.250 388,918 -0.09(-1.08%)
Jul 24, 2020 8.000 8.420 7.830 8.340 1,261,600 +0.33(+4.12%)
Jul 23, 2020 8.490 8.500 7.940 8.010 429,504 -0.52(-6.10%)
Jul 22, 2020 8.650 8.760 8.300 8.530 333,169 -0.23(-2.63%)
Jul 21, 2020 8.610 9.076 8.260 8.760 749,469 +0.61(+7.48%)
Jul 20, 2020 8.400 8.640 7.980 8.150 352,761 -0.20(-2.40%)
Jul 17, 2020 8.160 8.570 8.060 8.350 342,900 +0.25(+3.09%)
Jul 16, 2020 7.880 8.130 7.660 8.100 471,585 +0.19(+2.40%)
Jul 15, 2020 7.740 7.940 7.590 7.910 293,961 +0.25(+3.26%)
Jul 14, 2020 7.750 7.850 7.470 7.660 734,619 -0.14(-1.79%)
Jul 13, 2020 8.020 8.120 7.780 7.800 453,680 -0.17(-2.13%)
Jul 10, 2020 7.700 7.980 7.510 7.970 1,093,000 +0.34(+4.46%)
Jul 09, 2020 7.610 7.740 7.450 7.630 870,674 +0.02(+0.26%)
Jul 08, 2020 7.720 7.780 7.500 7.610 481,196 -0.12(-1.55%)
Jul 07, 2020 7.920 8.030 7.630 7.730 583,942 -0.26(-3.25%)
Jul 06, 2020 8.050 8.150 7.800 7.990 507,004 +0.02(+0.25%)
Jul 02, 2020 8.040 8.050 7.630 7.970 711,100 +0.00(+0.00%)
Jul 01, 2020 8.200 8.311 7.810 7.970 934,895 -0.11(-1.36%)
Jun 30, 2020 8.620 8.620 8.000 8.080 576,850 +0.14(+1.76%)
Jun 29, 2020 7.980 8.340 7.770 7.940 648,953 -0.01(-0.13%)
Jun 26, 2020 8.370 8.420 7.870 7.950 1,046,100 -0.42(-5.02%)
Jun 25, 2020 8.340 8.760 8.250 8.370 759,083 -0.10(-1.18%)
Jun 24, 2020 8.730 8.897 8.200 8.470 793,190 -0.40(-4.51%)
Jun 23, 2020 9.150 9.430 8.850 8.870 315,214 -0.28(-3.06%)
Jun 22, 2020 9.600 9.600 9.050 9.150 415,419 -0.31(-3.28%)
Jun 19, 2020 8.710 9.690 8.660 9.460 867,100 +0.69(+7.87%)
Jun 18, 2020 8.390 8.950 8.390 8.770 511,859 +0.14(+1.62%)
Jun 17, 2020 8.690 8.930 8.550 8.630 435,682 -0.04(-0.46%)
Jun 16, 2020 8.650 8.880 8.410 8.670 697,979 +0.15(+1.76%)
Jun 15, 2020 7.850 8.620 7.790 8.520 675,069 +0.50(+6.23%)
Jun 12, 2020 8.270 8.450 7.680 8.020 643,600 -0.07(-0.87%)
Jun 11, 2020 8.120 8.320 7.850 8.090 444,976 -0.32(-3.80%)
Jun 10, 2020 8.610 8.770 8.110 8.410 508,941 -0.25(-2.89%)
Jun 09, 2020 9.020 9.100 8.560 8.660 634,750 -0.43(-4.73%)
Jun 08, 2020 8.250 9.200 8.050 9.090 790,873 +0.71(+8.47%)
Jun 05, 2020 7.910 8.429 7.910 8.380 553,100 +0.31(+3.84%)
Jun 04, 2020 7.960 8.200 7.830 8.070 1,214,013 +0.05(+0.62%)
Jun 03, 2020 8.080 8.260 7.770 8.020 532,113 -0.06(-0.74%)
Jun 02, 2020 8.000 8.260 7.820 8.080 727,512 +0.07(+0.87%)
Jun 01, 2020 8.000 8.400 7.970 8.010 422,712 -0.07(-0.87%)
May 29, 2020 8.000 8.240 7.810 8.080 394,200 +0.12(+1.51%)
May 28, 2020 8.070 8.270 7.880 7.960 510,924 -0.10(-1.24%)
May 27, 2020 8.440 8.460 7.800 8.060 761,236 -0.34(-4.05%)
May 26, 2020 8.750 8.790 8.400 8.400 337,155 -0.24(-2.78%)
May 22, 2020 8.600 8.680 8.180 8.640 424,000 +0.04(+0.47%)
May 21, 2020 7.980 8.750 7.950 8.600 562,323 +0.54(+6.70%)
May 20, 2020 7.810 8.100 7.650 8.060 604,745 +0.26(+3.33%)
May 19, 2020 7.980 8.080 7.760 7.800 1,023,512 -0.25(-3.11%)
May 18, 2020 8.200 8.580 7.860 8.050 692,139 -0.03(-0.37%)
May 15, 2020 7.620 8.160 7.550 8.080 736,500 +0.38(+4.94%)
May 14, 2020 7.660 7.960 7.570 7.700 1,075,626 -0.07(-0.90%)
May 13, 2020 9.160 9.200 7.410 7.770 3,113,678 -1.36(-14.90%)
May 12, 2020 9.250 9.425 9.055 9.130 1,109,245 -0.17(-1.83%)
May 11, 2020 9.520 9.540 8.760 9.300 1,072,890 -0.06(-0.64%)
May 08, 2020 9.250 9.410 9.150 9.360 952,300 +0.11(+1.19%)
May 07, 2020 9.580 9.760 9.210 9.250 971,034 -0.27(-2.84%)
May 06, 2020 9.050 9.800 9.050 9.520 1,074,104 +0.41(+4.50%)
May 05, 2020 9.120 9.670 8.800 9.110 736,506 +0.01(+0.11%)
May 04, 2020 9.250 9.400 9.000 9.100 588,348 -0.10(-1.09%)
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.