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

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
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 (%)
Nov 30, 2017 9.470 9.470 9.040 9.050 478,781 -0.35(-3.72%)
Nov 29, 2017 9.450 9.577 9.310 9.400 109,239 -0.09(-0.95%)
Nov 28, 2017 9.450 9.600 9.345 9.490 231,091 +0.10(+1.06%)
Nov 27, 2017 9.350 9.700 9.170 9.390 221,301 -0.02(-0.21%)
Nov 24, 2017 9.170 9.410 9.110 9.410 65,117 +0.32(+3.52%)
Nov 22, 2017 9.160 9.350 9.070 9.090 101,415 -0.11(-1.20%)
Nov 21, 2017 9.370 9.590 9.150 9.200 180,812 -0.21(-2.23%)
Nov 20, 2017 9.170 9.520 9.160 9.410 162,942 +0.18(+1.95%)
Nov 17, 2017 9.120 9.280 9.035 9.230 118,180 +0.13(+1.43%)
Nov 16, 2017 9.150 9.289 9.060 9.100 181,116 -0.07(-0.76%)
Nov 15, 2017 9.140 9.370 9.040 9.170 157,774 -0.01(-0.11%)
Nov 14, 2017 9.250 9.400 9.110 9.180 777,102 -0.05(-0.54%)
Nov 13, 2017 9.240 9.310 8.960 9.230 142,938 +0.04(+0.44%)
Nov 10, 2017 9.000 9.390 9.000 9.190 331,958 +0.18(+2.00%)
Nov 09, 2017 9.470 9.470 8.740 9.010 285,091 -0.30(-3.22%)
Nov 08, 2017 9.680 9.690 9.230 9.310 739,148 -0.22(-2.31%)
Nov 07, 2017 9.670 9.810 9.430 9.530 223,244 -0.14(-1.45%)
Nov 06, 2017 9.930 9.930 9.520 9.670 162,239 -0.24(-2.42%)
Nov 03, 2017 9.490 10.00 9.436 9.910 179,823 +0.42(+4.43%)
Nov 02, 2017 9.560 9.700 9.370 9.490 437,607 -0.01(-0.11%)
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.