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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.38 -0.61 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Feb 01, 2021 7.560 7.590 6.780 7.050 602,743 -0.25(-3.42%)
Jan 29, 2021 7.570 7.740 7.100 7.300 428,700 -0.29(-3.82%)
Jan 28, 2021 8.040 8.100 7.480 7.590 581,265 -0.21(-2.69%)
Jan 27, 2021 7.170 8.000 7.010 7.800 997,277 +0.62(+8.64%)
Jan 26, 2021 6.910 7.880 6.900 7.180 999,014 +0.37(+5.43%)
Jan 25, 2021 6.860 7.040 6.620 6.810 472,353 +0.06(+0.89%)
Jan 22, 2021 6.600 6.800 6.580 6.750 190,300 +0.05(+0.75%)
Jan 21, 2021 6.760 6.760 6.530 6.700 166,908 -0.06(-0.89%)
Jan 20, 2021 6.850 6.910 6.670 6.760 168,890 +0.00(+0.00%)
Jan 19, 2021 6.700 6.930 6.660 6.760 189,319 +0.09(+1.35%)
Jan 15, 2021 6.580 6.700 6.385 6.670 270,700 +0.06(+0.91%)
Jan 14, 2021 6.720 6.820 6.550 6.610 289,029 -0.10(-1.49%)
Jan 13, 2021 6.730 6.980 6.640 6.710 434,391 -0.01(-0.15%)
Jan 12, 2021 6.860 6.940 6.720 6.720 356,230 -0.10(-1.47%)
Jan 11, 2021 6.750 6.980 6.640 6.820 355,445 -0.02(-0.29%)
Jan 08, 2021 6.880 6.940 6.660 6.840 283,700 -0.02(-0.29%)
Jan 07, 2021 6.760 6.910 6.500 6.860 337,679 +0.22(+3.31%)
Jan 06, 2021 6.760 6.990 6.560 6.640 415,281 +0.00(+0.00%)
Jan 05, 2021 6.630 6.750 6.470 6.640 280,790 -0.02(-0.30%)
Jan 04, 2021 6.690 6.900 6.500 6.660 375,918 -0.02(-0.30%)
Dec 31, 2020 6.680 6.680 6.680 552,813 -0.01(-0.15%)
Dec 30, 2020 6.350 6.910 6.350 6.690 552,813 +0.40(+6.36%)
Dec 29, 2020 6.640 6.670 6.290 6.290 641,550 -0.35(-5.27%)
Dec 28, 2020 6.960 7.027 6.590 6.640 787,037 -0.26(-3.77%)
Dec 24, 2020 7.020 7.180 6.830 6.900 137,600 -0.11(-1.57%)
Dec 23, 2020 7.120 7.220 6.960 7.010 403,028 -0.02(-0.28%)
Dec 22, 2020 6.940 7.170 6.840 7.030 315,146 +0.10(+1.44%)
Dec 21, 2020 7.090 7.360 6.730 6.930 673,151 -0.23(-3.21%)
Dec 18, 2020 7.610 7.800 7.140 7.160 1,340,600 -0.51(-6.65%)
Dec 17, 2020 7.550 7.870 7.320 7.670 459,112 +0.39(+5.36%)
Dec 16, 2020 8.010 8.090 7.260 7.280 720,201 -0.67(-8.43%)
Dec 15, 2020 7.530 8.200 7.390 7.950 1,152,209 +0.44(+5.86%)
Dec 14, 2020 7.220 7.690 7.100 7.510 464,062 +0.33(+4.60%)
Dec 11, 2020 6.810 7.220 6.720 7.180 529,700 +0.36(+5.28%)
Dec 10, 2020 7.000 7.090 6.690 6.820 455,668 -0.11(-1.59%)
Dec 09, 2020 6.980 7.120 6.845 6.930 234,475 +0.05(+0.73%)
Dec 08, 2020 6.690 6.930 6.600 6.880 300,298 +0.09(+1.33%)
Dec 07, 2020 7.040 7.040 6.660 6.790 479,084 -0.19(-2.72%)
Dec 04, 2020 7.000 7.100 6.820 6.980 437,100 -0.02(-0.29%)
Dec 03, 2020 6.900 7.120 6.900 7.000 251,218 +0.14(+2.04%)
Dec 02, 2020 7.000 7.000 6.030 6.860 788,080 -0.16(-2.28%)
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.