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 (%)
Oct 31, 2019 4.690 4.710 4.290 4.490 309,631 -0.12(-2.60%)
Oct 30, 2019 4.680 4.899 4.520 4.610 218,376 -0.10(-2.12%)
Oct 29, 2019 4.350 5.050 4.350 4.710 782,913 +0.36(+8.28%)
Oct 28, 2019 4.120 4.440 4.092 4.350 495,682 +0.21(+5.07%)
Oct 25, 2019 4.110 4.250 4.010 4.140 299,200 -0.01(-0.24%)
Oct 24, 2019 4.050 4.210 3.730 4.150 343,019 +0.15(+3.75%)
Oct 23, 2019 3.650 4.300 3.590 4.000 708,570 +0.38(+10.50%)
Oct 22, 2019 3.460 3.720 3.460 3.620 262,290 +0.17(+4.93%)
Oct 21, 2019 3.600 3.650 3.410 3.450 273,665 -0.14(-3.90%)
Oct 18, 2019 3.550 3.690 3.410 3.590 177,000 +0.04(+1.13%)
Oct 17, 2019 3.450 3.620 3.420 3.550 232,844 +0.10(+2.90%)
Oct 16, 2019 3.410 3.520 3.380 3.450 213,243 +0.04(+1.17%)
Oct 15, 2019 3.300 3.468 3.265 3.410 198,547 +0.07(+2.10%)
Oct 14, 2019 3.420 3.430 3.270 3.340 154,936 -0.09(-2.62%)
Oct 11, 2019 3.380 3.490 3.360 3.430 164,900 +0.08(+2.39%)
Oct 10, 2019 3.370 3.490 3.250 3.350 343,139 -0.04(-1.18%)
Oct 09, 2019 3.540 3.550 3.300 3.390 294,578 -0.15(-4.24%)
Oct 08, 2019 3.660 3.694 3.350 3.540 227,604 -0.10(-2.75%)
Oct 07, 2019 3.870 3.940 3.530 3.640 293,180 -0.25(-6.43%)
Oct 04, 2019 3.850 4.060 3.830 3.890 611,600 +0.07(+1.83%)
Oct 03, 2019 4.110 4.110 3.750 3.820 327,063 -0.33(-7.95%)
Oct 02, 2019 4.350 4.350 4.010 4.150 293,640 +0.10(+2.47%)
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.