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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Aug 31, 2021 8.240 8.350 8.180 8.290 54,275 +0.04(+0.48%)
Aug 30, 2021 8.260 8.388 8.020 8.250 146,022 -0.01(-0.12%)
Aug 27, 2021 8.070 8.500 7.950 8.260 274,792 +0.24(+2.99%)
Aug 26, 2021 8.170 8.210 7.990 8.020 80,770 -0.18(-2.20%)
Aug 25, 2021 8.160 8.350 8.070 8.200 140,856 +0.08(+0.99%)
Aug 24, 2021 8.170 8.230 7.940 8.120 163,543 -0.11(-1.34%)
Aug 23, 2021 7.990 8.420 7.910 8.230 284,836 +0.44(+5.65%)
Aug 20, 2021 7.620 8.030 7.545 7.790 204,993 +0.16(+2.10%)
Aug 19, 2021 7.300 7.790 7.280 7.630 211,410 +0.29(+3.95%)
Aug 18, 2021 7.500 7.560 7.280 7.340 143,173 -0.17(-2.26%)
Aug 17, 2021 7.490 7.630 7.350 7.510 187,499 -0.07(-0.92%)
Aug 16, 2021 8.110 8.110 7.420 7.580 385,358 -0.49(-6.07%)
Aug 13, 2021 8.110 8.200 7.930 8.070 220,720 -0.01(-0.12%)
Aug 12, 2021 8.290 8.360 7.990 8.080 208,454 -0.18(-2.18%)
Aug 11, 2021 7.630 8.500 7.580 8.260 405,445 +0.63(+8.26%)
Aug 10, 2021 7.790 7.790 7.460 7.630 296,743 -0.16(-2.05%)
Aug 09, 2021 7.920 7.996 7.610 7.790 245,135 -0.11(-1.39%)
Aug 06, 2021 7.640 8.040 7.470 7.900 369,926 +0.32(+4.22%)
Aug 05, 2021 7.820 7.900 7.500 7.580 365,991 -0.23(-2.94%)
Aug 04, 2021 8.000 8.000 7.690 7.810 165,233 -0.19(-2.38%)
Aug 03, 2021 8.090 8.120 7.810 8.000 161,826 -0.07(-0.87%)
Aug 02, 2021 7.800 8.150 7.740 8.070 327,395 +0.30(+3.86%)
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%)
Jul 01, 2021 6.750 7.015 6.720 6.910 361,126 +0.18(+2.67%)
Jun 30, 2021 6.930 7.180 6.610 6.730 655,328 -0.24(-3.44%)
Jun 29, 2021 7.050 7.250 6.970 6.970 171,199 -0.05(-0.71%)
Jun 28, 2021 7.250 7.350 6.870 7.020 286,329 -0.23(-3.17%)
Jun 25, 2021 7.270 7.365 7.190 7.250 210,675 -0.06(-0.82%)
Jun 24, 2021 7.440 7.500 7.140 7.310 750,820 -0.05(-0.68%)
Jun 23, 2021 7.460 7.510 7.180 7.360 306,229 -0.04(-0.54%)
Jun 22, 2021 7.740 7.780 7.310 7.400 271,633 -0.32(-4.15%)
Jun 21, 2021 7.840 7.840 7.560 7.720 201,989 -0.13(-1.66%)
Jun 18, 2021 7.770 7.860 7.595 7.850 934,162 +0.00(+0.00%)
Jun 17, 2021 7.640 7.870 7.470 7.850 205,069 +0.18(+2.35%)
Jun 16, 2021 7.420 7.850 7.360 7.670 254,053 +0.18(+2.40%)
Jun 15, 2021 7.750 7.860 7.450 7.490 267,058 -0.26(-3.35%)
Jun 14, 2021 7.750 7.870 7.680 7.750 189,277 +0.07(+0.91%)
Jun 11, 2021 8.000 8.075 7.640 7.680 325,806 -0.34(-4.24%)
Jun 10, 2021 8.070 8.150 7.960 8.020 198,633 -0.01(-0.12%)
Jun 09, 2021 8.060 8.150 8.030 8.030 140,579 +0.06(+0.75%)
Jun 08, 2021 8.120 8.140 7.900 7.970 164,517 -0.15(-1.85%)
Jun 07, 2021 7.880 8.130 7.830 8.120 161,098 +0.29(+3.70%)
Jun 04, 2021 7.950 7.950 7.750 7.830 134,217 -0.08(-1.01%)
Jun 03, 2021 8.080 8.120 7.850 7.910 139,131 -0.06(-0.75%)
Jun 02, 2021 7.890 8.130 7.790 7.970 259,271 +0.04(+0.50%)
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.