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, 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.