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 (%)
Jul 31, 2019 2.420 2.470 2.290 2.310 178,191 -0.12(-4.94%)
Jul 30, 2019 2.480 2.500 2.340 2.430 179,422 -0.04(-1.62%)
Jul 29, 2019 2.430 2.560 2.360 2.470 162,981 +0.06(+2.49%)
Jul 26, 2019 2.250 2.600 2.250 2.410 240,100 +0.09(+3.88%)
Jul 25, 2019 2.260 2.360 2.050 2.320 188,259 +0.04(+1.75%)
Jul 24, 2019 2.210 2.300 2.180 2.280 106,848 +0.06(+2.70%)
Jul 23, 2019 2.230 2.330 2.101 2.220 84,517 -0.02(-0.89%)
Jul 22, 2019 2.310 2.380 2.110 2.240 128,295 -0.07(-3.03%)
Jul 19, 2019 2.230 2.360 2.230 2.310 59,400 +0.05(+2.21%)
Jul 18, 2019 2.270 2.330 2.230 2.260 97,294 +0.00(+0.00%)
Jul 17, 2019 2.330 2.330 2.250 2.260 116,093 -0.07(-3.00%)
Jul 16, 2019 2.190 2.380 2.160 2.330 207,098 +0.14(+6.39%)
Jul 15, 2019 2.240 2.450 2.180 2.190 158,403 -0.04(-1.79%)
Jul 12, 2019 2.250 2.380 2.170 2.230 201,900 -0.02(-0.89%)
Jul 11, 2019 2.370 2.420 2.090 2.250 224,668 -0.14(-5.86%)
Jul 10, 2019 2.430 2.570 2.310 2.390 281,770 +0.00(+0.00%)
Jul 09, 2019 2.250 2.490 2.220 2.390 171,304 +0.14(+6.22%)
Jul 08, 2019 2.200 2.390 2.170 2.250 147,211 +0.03(+1.35%)
Jul 05, 2019 2.090 2.280 2.020 2.220 183,700 +0.10(+4.72%)
Jul 03, 2019 2.400 2.459 2.070 2.120 545,800 -0.26(-10.92%)
Jul 02, 2019 2.640 2.690 2.294 2.380 500,588 -0.25(-9.51%)
Jul 01, 2019 2.900 2.900 2.610 2.630 283,777 -0.26(-9.00%)
Jun 28, 2019 2.820 2.920 2.683 2.890 188,600 +0.08(+2.85%)
Jun 27, 2019 2.800 3.040 2.730 2.810 240,224 +0.04(+1.44%)
Jun 26, 2019 2.760 2.800 2.570 2.770 175,953 +0.03(+1.09%)
Jun 25, 2019 2.750 2.800 2.621 2.740 207,472 -0.02(-0.72%)
Jun 24, 2019 2.790 2.840 2.720 2.760 183,616 -0.01(-0.36%)
Jun 21, 2019 2.810 2.830 2.660 2.770 403,700 -0.02(-0.72%)
Jun 20, 2019 3.050 3.050 2.770 2.790 334,308 -0.20(-6.69%)
Jun 19, 2019 2.840 3.030 2.600 2.990 535,180 +0.10(+3.46%)
Jun 18, 2019 2.760 2.980 2.690 2.890 453,231 +0.16(+5.86%)
Jun 17, 2019 3.060 3.200 2.711 2.730 741,851 -0.46(-14.42%)
Jun 14, 2019 2.860 3.583 2.739 3.190 1,415,800 +0.54(+20.38%)
Jun 13, 2019 3.030 3.068 2.650 2.650 412,326 -0.39(-12.83%)
Jun 12, 2019 2.590 3.090 2.490 3.040 701,339 +0.26(+9.35%)
Jun 11, 2019 2.750 3.050 2.440 2.780 1,142,779 +0.09(+3.35%)
Jun 10, 2019 2.300 2.740 2.200 2.690 743,284 +0.39(+16.96%)
Jun 07, 2019 1.950 2.320 1.950 2.300 1,050,700 +0.38(+19.79%)
Jun 06, 2019 1.590 1.950 1.550 1.920 394,212 +0.32(+20.00%)
Jun 05, 2019 1.600 1.630 1.540 1.600 158,530 +0.03(+1.91%)
Jun 04, 2019 1.570 1.630 1.538 1.570 143,004 +0.02(+1.29%)
Jun 03, 2019 1.660 1.700 1.529 1.550 181,231 -0.15(-8.82%)
May 31, 2019 1.740 1.750 1.620 1.700 139,800 -0.05(-2.86%)
May 30, 2019 1.710 1.750 1.620 1.750 167,831 +0.04(+2.34%)
May 29, 2019 1.770 1.780 1.580 1.710 423,893 -0.08(-4.47%)
May 28, 2019 1.570 1.790 1.550 1.790 1,087,395 +0.24(+15.48%)
May 24, 2019 1.501 1.570 1.472 1.550 128,100 +0.02(+1.31%)
May 23, 2019 1.490 1.550 1.380 1.530 213,955 +0.04(+2.68%)
May 22, 2019 1.490 1.700 1.400 1.490 839,656 +0.02(+1.36%)
May 21, 2019 1.350 1.500 1.350 1.470 437,508 +0.13(+9.70%)
May 20, 2019 1.300 1.390 1.300 1.340 264,140 +0.02(+1.52%)
May 17, 2019 1.260 1.390 1.260 1.320 191,900 +0.06(+4.76%)
May 16, 2019 1.330 1.340 1.260 1.260 336,842 -0.06(-4.55%)
May 15, 2019 1.300 1.330 1.240 1.320 88,914 +0.01(+0.76%)
May 14, 2019 1.260 1.420 1.180 1.310 273,563 +0.05(+3.97%)
May 13, 2019 1.200 1.260 1.130 1.260 259,823 +0.05(+4.13%)
May 10, 2019 1.170 1.210 1.090 1.210 332,800 +0.05(+4.31%)
May 09, 2019 1.200 1.220 1.160 1.160 64,897 -0.04(-3.33%)
May 08, 2019 1.200 1.310 1.110 1.200 229,768 +0.00(+0.00%)
May 07, 2019 1.270 1.280 1.150 1.200 134,458 -0.07(-5.51%)
May 06, 2019 1.140 1.270 1.140 1.270 299,053 +0.12(+10.43%)
May 03, 2019 1.210 1.390 1.130 1.150 620,800 -0.07(-5.74%)
May 02, 2019 1.320 1.350 1.211 1.220 132,713 -0.09(-6.87%)
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.