Indicators

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

16.52 +0.69 (+4.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	10.10	10.66	10.10	10.50	296,373	+0.35(+3.45%)
Sep 28, 2017	9.850	10.36	9.750	10.15	332,146	+0.35(+3.57%)
Sep 27, 2017	9.630	10.00	9.630	9.800	211,821	+0.16(+1.66%)
Sep 26, 2017	9.680	9.870	9.510	9.640	158,256	+0.19(+2.01%)
Sep 25, 2017	9.600	9.960	9.330	9.450	451,821	-0.16(-1.66%)
Sep 22, 2017	9.600	10.01	9.600	9.610	199,950	+0.01(+0.10%)
Sep 21, 2017	9.160	9.960	9.160	9.600	267,345	+0.40(+4.35%)
Sep 20, 2017	9.255	9.410	9.120	9.200	136,604	-0.08(-0.86%)
Sep 19, 2017	9.280	9.330	9.200	9.280	124,325	+0.06(+0.65%)
Sep 18, 2017	9.550	9.550	9.100	9.220	136,123	-0.20(-2.12%)
Sep 15, 2017	9.710	9.720	9.260	9.420	217,119	+0.19(+2.06%)
Sep 14, 2017	9.230	9.390	9.060	9.230	131,328	+0.03(+0.33%)
Sep 13, 2017	9.220	9.380	9.070	9.200	135,778	+0.04(+0.44%)
Sep 12, 2017		9.960	9.040	9.160	284,957	+0.12(+1.33%)
Sep 11, 2017	9.080	9.230	8.900	9.040	135,127	+0.04(+0.44%)
Sep 08, 2017	9.040	9.250	8.910	9.000	197,327	+0.04(+0.45%)
Sep 07, 2017	8.540	9.050	8.530	8.960	211,009	+0.51(+6.04%)
Sep 06, 2017	9.220	9.330	8.350	8.450	311,691	-0.53(-5.90%)
Sep 05, 2017	9.080	9.080	8.750	8.980	121,039	-0.15(-1.64%)

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.