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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.81 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2017 9.140 9.340 9.045 9.200 43,727 +0.06(+0.66%)
Aug 30, 2017 9.190 9.250 9.060 9.140 61,694 -0.06(-0.65%)
Aug 29, 2017 9.130 9.240 9.090 9.200 78,380 +0.08(+0.88%)
Aug 28, 2017 9.160 9.400 9.010 9.120 88,439 -0.04(-0.44%)
Aug 25, 2017 9.290 9.440 9.050 9.160 42,463 -0.13(-1.40%)
Aug 24, 2017 9.120 9.490 9.120 9.290 61,618 +0.25(+2.77%)
Aug 23, 2017 8.900 9.210 8.900 9.040 113,726 +0.08(+0.89%)
Aug 22, 2017 8.940 9.270 8.900 8.960 74,698 +0.08(+0.90%)
Aug 21, 2017 8.840 8.980 8.750 8.880 111,089 +0.10(+1.14%)
Aug 18, 2017 8.650 9.190 8.650 8.780 109,648 +0.12(+1.39%)
Aug 17, 2017 8.800 8.950 8.580 8.660 45,746 -0.15(-1.70%)
Aug 16, 2017 8.830 9.000 8.790 8.810 34,350 +0.04(+0.46%)
Aug 15, 2017 8.880 9.000 8.640 8.770 85,662 +0.00(+0.00%)
Aug 14, 2017 8.590 8.920 8.590 8.770 97,840 +0.15(+1.74%)
Aug 11, 2017 8.390 8.880 8.300 8.620 171,393 +0.27(+3.23%)
Aug 10, 2017 8.460 8.800 8.320 8.350 102,734 -0.11(-1.30%)
Aug 09, 2017 8.730 8.870 8.140 8.460 286,224 -0.35(-3.97%)
Aug 08, 2017 9.200 9.580 8.790 8.810 610,560 -0.42(-4.55%)
Aug 07, 2017 9.200 9.480 9.160 9.230 104,856 -0.03(-0.32%)
Aug 04, 2017 9.280 9.460 9.120 9.260 63,388 -0.04(-0.43%)
Aug 03, 2017 9.320 9.390 9.170 9.300 78,750 +0.02(+0.22%)
Aug 02, 2017 9.380 9.600 9.170 9.280 122,190 -0.08(-0.85%)
Aug 01, 2017 9.360 9.360 9.100 9.360 132,934 +0.08(+0.86%)
Jul 31, 2017 9.520 9.690 9.100 9.280 221,061 -0.31(-3.23%)
Jul 28, 2017 9.800 9.990 9.500 9.590 141,365 -0.29(-2.94%)
Jul 27, 2017 9.880 10.05 9.700 9.880 92,796 -0.01(-0.10%)
Jul 26, 2017 10.24 10.29 9.810 9.890 106,762 -0.22(-2.18%)
Jul 25, 2017 10.20 10.27 9.801 10.11 134,322 -0.16(-1.56%)
Jul 24, 2017 10.30 10.41 10.18 10.27 66,651 -0.09(-0.87%)
Jul 21, 2017 10.43 10.52 10.20 10.36 77,922 -0.04(-0.38%)
Jul 20, 2017 10.62 10.27 10.40 62,186 -0.01(-0.10%)
Jul 19, 2017 10.21 10.51 10.05 10.41 214,892 +0.14(+1.36%)
Jul 18, 2017 10.39 10.55 10.00 10.27 80,803 -0.10(-0.96%)
Jul 17, 2017 10.62 10.68 10.27 10.37 62,390 -0.18(-1.71%)
Jul 14, 2017 10.57 10.79 10.51 10.55 41,662 -0.11(-1.03%)
Jul 13, 2017 10.68 10.78 10.44 10.66 60,800 -0.06(-0.56%)
Jul 12, 2017 10.82 10.97 10.66 10.72 71,774 -0.12(-1.11%)
Jul 11, 2017 10.78 10.96 10.73 10.84 56,589 +0.00(+0.00%)
Jul 10, 2017 10.85 10.91 10.64 10.84 48,267 +0.01(+0.09%)
Jul 07, 2017 10.76 10.88 10.63 10.83 69,110 +0.03(+0.28%)
Jul 06, 2017 10.82 10.86 10.65 10.80 60,515 -0.09(-0.83%)
Jul 05, 2017 11.06 11.06 10.73 10.89 204,711 -0.20(-1.80%)
Jul 03, 2017 10.99 11.18 10.91 11.09 85,323 +0.06(+0.54%)
Jun 30, 2017 10.86 11.07 10.64 11.03 174,259 +0.17(+1.57%)
Jun 29, 2017 10.67 10.90 10.45 10.86 205,825 +0.14(+1.31%)
Jun 28, 2017 10.59 10.80 10.52 10.72 206,311 +0.21(+2.00%)
Jun 27, 2017 10.69 10.91 10.50 10.51 224,186 -0.24(-2.23%)
Jun 26, 2017 10.74 10.98 10.70 10.75 290,146 +0.06(+0.56%)
Jun 23, 2017 10.98 10.51 10.69 517,938 +0.00(+0.00%)
Jun 22, 2017 11.11 11.35 10.69 10.69 395,348 -0.29(-2.64%)
Jun 21, 2017 10.50 11.21 10.50 10.98 230,693 +0.49(+4.67%)
Jun 20, 2017 10.77 10.85 10.47 10.49 202,372 -0.31(-2.87%)
Jun 19, 2017 10.66 10.90 10.55 10.80 128,521 +0.18(+1.69%)
Jun 16, 2017 10.48 10.63 10.40 10.62 170,264 +0.14(+1.34%)
Jun 15, 2017 10.63 10.71 10.36 10.48 141,375 -0.15(-1.41%)
Jun 14, 2017 10.63 10.78 10.49 10.63 137,221 +0.04(+0.38%)
Jun 13, 2017 10.75 10.75 10.56 10.59 177,197 -0.05(-0.47%)
Jun 12, 2017 10.97 11.14 10.59 10.64 158,427 -0.33(-3.01%)
Jun 09, 2017 11.14 11.23 10.95 10.97 144,005 -0.12(-1.08%)
Jun 08, 2017 11.11 11.45 11.03 11.09 152,307 -0.04(-0.36%)
Jun 07, 2017 11.18 11.72 11.10 11.13 206,492 -0.07(-0.62%)
Jun 06, 2017 10.77 11.23 10.64 11.20 326,350 +0.46(+4.28%)
Jun 05, 2017 10.40 10.90 10.21 10.74 224,655 +0.36(+3.47%)
Jun 02, 2017 10.11 10.67 10.11 10.38 528,704 +0.30(+2.98%)
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.