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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.38 -0.61 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2018 6.900 6.960 6.580 6.630 649,978 -0.28(-4.05%)
Apr 27, 2018 7.100 7.240 6.850 6.910 616,892 -0.16(-2.26%)
Apr 26, 2018 7.100 7.170 7.050 7.070 188,979 -0.01(-0.14%)
Apr 25, 2018 7.200 7.210 7.060 7.080 77,910 -0.07(-0.98%)
Apr 24, 2018 6.980 7.180 6.980 7.150 283,490 +0.14(+2.00%)
Apr 23, 2018 7.160 7.340 6.860 7.010 149,211 -0.11(-1.54%)
Apr 20, 2018 7.120 7.176 7.030 7.120 113,325 -0.04(-0.56%)
Apr 19, 2018 7.290 7.550 7.140 7.160 83,618 -0.12(-1.65%)
Apr 18, 2018 7.410 7.490 7.270 7.280 157,087 -0.17(-2.28%)
Apr 17, 2018 7.150 7.620 7.070 7.450 368,960 +0.30(+4.20%)
Apr 16, 2018 7.270 7.374 7.130 7.150 170,819 -0.12(-1.65%)
Apr 13, 2018 7.460 7.460 7.260 7.270 170,419 -0.20(-2.68%)
Apr 12, 2018 7.750 7.810 7.430 7.470 249,606 -0.24(-3.11%)
Apr 11, 2018 7.780 7.830 7.560 7.710 396,241 -0.07(-0.90%)
Apr 10, 2018 7.470 7.940 7.470 7.780 745,775 +0.31(+4.15%)
Apr 09, 2018 7.490 7.610 7.330 7.470 331,917 +0.09(+1.22%)
Apr 06, 2018 7.310 7.550 7.300 7.380 374,004 -0.02(-0.27%)
Apr 05, 2018 7.460 7.630 7.300 7.400 435,612 -0.07(-0.94%)
Apr 04, 2018 7.290 7.588 7.290 7.470 355,817 +0.03(+0.40%)
Apr 03, 2018 7.210 7.550 7.120 7.440 411,585 +0.27(+3.77%)
Apr 02, 2018 7.290 7.445 7.100 7.170 761,975 -0.12(-1.65%)
Mar 29, 2018 7.290 7.290 7.290 0 +0.21(+2.97%)
Mar 28, 2018 6.840 7.250 6.800 7.080 426,657 +0.32(+4.73%)
Mar 27, 2018 6.930 7.070 6.710 6.760 544,493 -0.19(-2.73%)
Mar 26, 2018 6.960 7.135 6.850 6.950 317,664 +0.04(+0.58%)
Mar 23, 2018 7.190 7.230 6.900 6.910 276,246 -0.24(-3.36%)
Mar 22, 2018 6.980 7.300 6.910 7.150 288,716 +0.09(+1.27%)
Mar 21, 2018 6.950 7.180 6.761 7.060 367,843 +0.11(+1.58%)
Mar 20, 2018 6.980 7.060 6.800 6.950 467,713 -0.04(-0.57%)
Mar 19, 2018 7.120 7.190 6.960 6.990 497,861 -0.13(-1.83%)
Mar 16, 2018 6.870 7.180 6.760 7.120 360,623 +0.22(+3.19%)
Mar 15, 2018 7.180 7.180 6.760 6.900 456,341 -0.26(-3.63%)
Mar 14, 2018 7.200 7.250 6.900 7.160 645,108 +0.00(+0.00%)
Mar 13, 2018 7.450 7.490 7.010 7.160 698,881 -0.29(-3.89%)
Mar 12, 2018 7.350 7.505 7.060 7.450 561,808 +0.16(+2.19%)
Mar 09, 2018 7.020 7.469 7.010 7.290 970,787 -0.06(-0.82%)
Mar 08, 2018 8.120 8.220 6.920 7.350 1,769,451 -0.84(-10.26%)
Mar 07, 2018 8.270 7.920 8.190 328,402 +0.12(+1.49%)
Mar 06, 2018 8.030 8.165 7.860 8.070 238,415 +0.10(+1.25%)
Mar 05, 2018 8.470 8.470 7.930 7.970 405,524 -0.43(-5.12%)
Mar 02, 2018 8.310 8.500 8.230 8.400 414,153 +0.10(+1.20%)
Mar 01, 2018 8.420 8.550 8.115 8.300 445,481 -0.01(-0.12%)
Feb 28, 2018 8.290 8.420 8.180 8.310 1,473,330 +0.02(+0.24%)
Feb 27, 2018 8.400 8.450 8.010 8.290 1,167,198 -0.05(-0.60%)
Feb 26, 2018 8.005 8.490 7.860 8.340 1,162,242 +0.41(+5.17%)
Feb 23, 2018 7.860 8.040 7.795 7.930 222,560 +0.07(+0.89%)
Feb 22, 2018 7.830 7.850 7.760 7.860 255,045 +0.07(+0.90%)
Feb 21, 2018 7.780 8.000 7.720 7.790 189,759 +0.08(+1.04%)
Feb 20, 2018 7.790 7.950 7.670 7.710 432,648 -0.03(-0.39%)
Feb 16, 2018 7.740 7.740 7.740 0 -0.23(-2.89%)
Feb 15, 2018 7.950 7.980 7.655 7.970 727,725 +0.28(+3.64%)
Feb 14, 2018 8.010 8.100 7.690 7.690 4,342,284 -1.30(-14.46%)
Feb 13, 2018 8.930 9.217 8.630 8.990 172,140 +0.01(+0.11%)
Feb 12, 2018 9.410 9.980 8.890 8.980 245,425 -0.25(-2.71%)
Feb 09, 2018 9.600 9.600 9.010 9.230 299,071 -0.24(-2.53%)
Feb 08, 2018 9.780 9.400 9.470 245,467 -0.31(-3.17%)
Feb 07, 2018 9.450 9.780 9.450 9.780 365,903 +0.31(+3.27%)
Feb 06, 2018 9.460 9.630 9.350 9.470 190,862 -0.28(-2.87%)
Feb 05, 2018 9.760 9.890 9.580 9.750 459,079 -0.17(-1.71%)
Feb 02, 2018 10.15 10.15 9.900 9.920 155,055 -0.26(-2.55%)
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.