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 30, 2021 7.700 7.790 7.525 7.770 139,674 +0.07(+0.91%)
Jul 29, 2021 7.820 7.820 7.610 7.700 132,030 -0.11(-1.41%)
Jul 28, 2021 7.930 8.080 7.650 7.810 313,632 -0.19(-2.38%)
Jul 27, 2021 7.810 8.060 7.510 8.000 426,381 +0.19(+2.43%)
Jul 26, 2021 7.700 8.080 7.310 7.810 360,732 +0.20(+2.63%)
Jul 23, 2021 7.660 7.750 7.270 7.610 219,361 +0.03(+0.40%)
Jul 22, 2021 7.440 8.080 7.200 7.580 390,340 +0.29(+3.98%)
Jul 21, 2021 6.920 7.440 6.700 7.290 265,823 +0.33(+4.74%)
Jul 20, 2021 6.500 7.080 6.460 6.960 333,807 +0.47(+7.24%)
Jul 19, 2021 6.700 6.715 6.350 6.490 171,969 -0.15(-2.26%)
Jul 16, 2021 6.790 6.900 6.370 6.640 313,198 -0.09(-1.34%)
Jul 15, 2021 6.800 6.840 6.460 6.730 270,092 -0.13(-1.90%)
Jul 14, 2021 6.850 7.040 6.690 6.860 166,383 +0.06(+0.88%)
Jul 13, 2021 6.880 6.939 6.630 6.800 268,754 -0.07(-1.02%)
Jul 12, 2021 6.960 6.980 6.750 6.870 146,191 -0.14(-2.00%)
Jul 09, 2021 7.200 7.320 6.980 7.010 136,916 -0.22(-3.04%)
Jul 08, 2021 6.910 7.230 6.840 7.230 168,464 +0.23(+3.29%)
Jul 07, 2021 7.140 7.140 6.800 7.000 128,542 -0.08(-1.13%)
Jul 06, 2021 7.220 7.370 6.820 7.080 182,774 -0.17(-2.34%)
Jul 02, 2021 7.060 7.340 6.750 7.250 294,487 +0.34(+4.92%)
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.