Avadel Pharmaceuticals Plc (NQ: AVDL )

8.240 USD -0.200 (-2.37%)
Streaming Delayed Price Updated: 1:02 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 8.890 8.890 8.350 8.440 219,074 -0.34(-3.87%)
Apr 09, 2021 8.790 8.850 8.640 8.780 161,400 +0.00(+0.00%)
Apr 08, 2021 8.810 9.130 8.670 8.780 245,034 +0.17(+1.97%)
Apr 07, 2021 8.690 8.870 8.550 8.610 129,532 -0.08(-0.92%)
Apr 06, 2021 8.900 9.070 8.690 8.690 176,280 -0.21(-2.36%)
Apr 05, 2021 9.150 9.200 8.810 8.900 116,459 -0.15(-1.66%)
Apr 01, 2021 9.010 9.240 8.920 9.050 138,900 +0.01(+0.11%)
Mar 31, 2021 8.930 9.310 8.855 9.040 252,738 +0.17(+1.92%)
Mar 30, 2021 8.530 8.870 8.370 8.870 158,883 +0.29(+3.38%)
Mar 29, 2021 8.750 8.890 8.410 8.580 225,854 -0.30(-3.38%)
Mar 26, 2021 9.070 9.070 8.600 8.880 145,900 -0.13(-1.44%)
Mar 25, 2021 8.590 9.080 8.390 9.010 226,777 +0.34(+3.92%)
Mar 24, 2021 8.680 8.900 8.560 8.670 313,524 +0.17(+2.00%)
Mar 23, 2021 9.120 9.180 8.420 8.500 284,636 -0.69(-7.51%)
Mar 22, 2021 9.400 9.470 9.010 9.190 419,648 +0.04(+0.44%)
Mar 19, 2021 9.180 9.590 9.090 9.150 367,200 -0.08(-0.87%)
Mar 18, 2021 9.260 9.550 8.980 9.230 540,131 -0.13(-1.39%)
Mar 17, 2021 9.720 9.790 9.260 9.360 414,852 -0.54(-5.45%)
Mar 16, 2021 10.07 10.25 9.500 9.900 386,658 -0.17(-1.69%)
Mar 15, 2021 9.750 10.32 9.720 10.07 558,838 +0.30(+3.07%)
Mar 12, 2021 9.630 9.830 9.110 9.770 379,500 +0.14(+1.45%)
Mar 11, 2021 9.300 10.23 9.239 9.630 1,110,876 +0.43(+4.67%)
Mar 10, 2021 8.400 9.290 8.260 9.200 1,168,613 +1.18(+14.71%)
Mar 09, 2021 7.560 8.150 7.540 8.020 365,539 +0.49(+6.51%)
Mar 08, 2021 7.720 7.850 7.460 7.530 507,309 -0.19(-2.46%)
Mar 05, 2021 7.620 7.780 7.010 7.720 482,500 +0.16(+2.12%)
Mar 04, 2021 7.600 7.800 7.210 7.560 578,219 -0.17(-2.20%)
Mar 03, 2021 8.030 8.030 7.670 7.730 402,748 -0.37(-4.57%)
Mar 02, 2021 8.240 8.380 7.930 8.100 483,835 -0.18(-2.17%)
Mar 01, 2021 8.290 8.470 8.000 8.280 885,733 +0.24(+2.99%)
Feb 26, 2021 8.500 8.520 7.930 8.040 517,400 -0.42(-4.96%)
Feb 25, 2021 9.000 9.000 8.320 8.460 561,936 -0.19(-2.20%)
Feb 24, 2021 8.890 9.090 8.610 8.650 424,605 -0.10(-1.14%)
Feb 23, 2021 8.520 8.780 8.100 8.750 646,774 -0.02(-0.23%)
Feb 22, 2021 8.990 9.210 8.770 8.770 869,132 -0.34(-3.73%)
Feb 19, 2021 8.920 9.110 8.890 9.110 430,000 +0.19(+2.13%)
Feb 18, 2021 8.820 9.030 8.730 8.920 547,881 +0.08(+0.90%)
Feb 17, 2021 8.610 8.900 7.850 8.840 1,071,017 +0.22(+2.55%)
Feb 16, 2021 9.200 9.370 8.510 8.620 1,723,048 -0.37(-4.12%)
Feb 12, 2021 9.260 9.260 8.700 8.990 1,179,300 -0.10(-1.10%)
Feb 11, 2021 8.750 9.210 8.440 9.090 1,029,636 +0.46(+5.33%)
Feb 10, 2021 8.670 8.851 8.284 8.630 399,306 +0.08(+0.94%)
Feb 09, 2021 8.690 8.760 8.250 8.550 554,855 -0.05(-0.58%)
Feb 08, 2021 8.950 9.000 8.450 8.600 941,447 -0.08(-0.92%)
Feb 05, 2021 8.110 9.000 8.030 8.680 966,100 +0.61(+7.56%)
Feb 04, 2021 7.540 8.610 7.530 8.070 1,078,953 +0.65(+8.76%)
Feb 03, 2021 7.190 7.710 7.140 7.420 271,119 +0.27(+3.78%)
Feb 02, 2021 7.080 7.210 6.415 7.150 640,678 +0.10(+1.42%)
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.