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 (%)
Apr 30, 2020 10.13 10.64 10.05 10.38 1,371,538 -0.02(-0.19%)
Apr 29, 2020 11.83 12.00 10.16 10.40 4,949,007 -1.35(-11.49%)
Apr 28, 2020 11.37 12.74 11.25 11.75 1,804,996 +0.60(+5.38%)
Apr 27, 2020 13.20 13.49 11.10 11.15 6,172,068 +1.32(+13.43%)
Apr 24, 2020 9.770 10.02 9.000 9.830 602,400 -0.04(-0.41%)
Apr 23, 2020 10.00 10.39 9.830 9.870 356,576 -0.14(-1.40%)
Apr 22, 2020 9.250 10.29 9.250 10.01 389,539 +0.80(+8.69%)
Apr 21, 2020 9.600 10.04 9.150 9.210 381,755 -0.21(-2.23%)
Apr 20, 2020 9.390 10.50 9.180 9.420 640,132 +0.08(+0.86%)
Apr 17, 2020 10.02 10.10 9.260 9.340 429,900 -0.04(-0.43%)
Apr 16, 2020 9.800 10.00 9.010 9.380 500,805 -0.50(-5.06%)
Apr 15, 2020 9.950 10.00 9.410 9.880 190,826 -0.21(-2.08%)
Apr 14, 2020 9.500 10.18 9.450 10.09 376,298 +0.62(+6.55%)
Apr 13, 2020 9.600 9.750 9.020 9.470 278,483 -0.03(-0.32%)
Apr 09, 2020 9.400 10.27 9.230 9.500 587,300 +0.28(+3.04%)
Apr 08, 2020 8.390 9.350 8.390 9.220 452,703 +0.93(+11.22%)
Apr 07, 2020 9.040 9.370 8.110 8.290 471,411 -0.49(-5.58%)
Apr 06, 2020 8.370 8.880 8.280 8.780 339,702 +0.80(+10.03%)
Apr 03, 2020 7.900 8.360 7.560 7.980 554,900 +0.73(+10.07%)
Apr 02, 2020 6.920 7.809 6.910 7.250 351,841 -0.09(-1.23%)
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.