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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

15.82 -0.99 (-5.89%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 14, 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 (%)
Jul 31, 2020 8.270 8.305 7.690 7.830 641,300 -0.18(-2.25%)
Jul 30, 2020 8.060 8.180 7.950 8.010 200,601 -0.19(-2.32%)
Jul 29, 2020 8.110 8.340 7.830 8.200 412,196 -0.03(-0.36%)
Jul 28, 2020 8.200 8.450 8.090 8.230 383,358 -0.02(-0.24%)
Jul 27, 2020 8.390 8.500 8.060 8.250 388,918 -0.09(-1.08%)
Jul 24, 2020 8.000 8.420 7.830 8.340 1,261,600 +0.33(+4.12%)
Jul 23, 2020 8.490 8.500 7.940 8.010 429,504 -0.52(-6.10%)
Jul 22, 2020 8.650 8.760 8.300 8.530 333,169 -0.23(-2.63%)
Jul 21, 2020 8.610 9.076 8.260 8.760 749,469 +0.61(+7.48%)
Jul 20, 2020 8.400 8.640 7.980 8.150 352,761 -0.20(-2.40%)
Jul 17, 2020 8.160 8.570 8.060 8.350 342,900 +0.25(+3.09%)
Jul 16, 2020 7.880 8.130 7.660 8.100 471,585 +0.19(+2.40%)
Jul 15, 2020 7.740 7.940 7.590 7.910 293,961 +0.25(+3.26%)
Jul 14, 2020 7.750 7.850 7.470 7.660 734,619 -0.14(-1.79%)
Jul 13, 2020 8.020 8.120 7.780 7.800 453,680 -0.17(-2.13%)
Jul 10, 2020 7.700 7.980 7.510 7.970 1,093,000 +0.34(+4.46%)
Jul 09, 2020 7.610 7.740 7.450 7.630 870,674 +0.02(+0.26%)
Jul 08, 2020 7.720 7.780 7.500 7.610 481,196 -0.12(-1.55%)
Jul 07, 2020 7.920 8.030 7.630 7.730 583,942 -0.26(-3.25%)
Jul 06, 2020 8.050 8.150 7.800 7.990 507,004 +0.02(+0.25%)
Jul 02, 2020 8.040 8.050 7.630 7.970 711,100 +0.00(+0.00%)
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.