Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.200	8.200	8.200	0	+0.03(+0.37%)
Dec 28, 2017	8.110	8.280	8.070	8.170	122,292	-0.05(-0.61%)
Dec 27, 2017	8.060	8.300	8.060	8.220	138,301	+0.10(+1.23%)
Dec 26, 2017	7.980	8.190	7.850	8.120	234,610	+0.09(+1.12%)
Dec 22, 2017	8.010	8.130	7.930	8.030	255,252	-0.02(-0.25%)
Dec 21, 2017	8.470	8.550	8.020	8.050	229,565	-0.32(-3.82%)
Dec 20, 2017	8.500	8.760	8.200	8.370	298,813	+0.06(+0.72%)
Dec 19, 2017	8.500	8.620	8.260	8.310	161,809	-0.20(-2.35%)
Dec 18, 2017	8.700	8.710	8.500	8.510	124,701	-0.17(-1.96%)
Dec 15, 2017	8.420	8.770	8.400	8.680	315,657	+0.28(+3.33%)
Dec 14, 2017	8.790	8.800	8.330	8.400	216,431	-0.34(-3.89%)
Dec 13, 2017	8.840	8.950	8.710	8.740	77,890	-0.12(-1.35%)
Dec 12, 2017	9.110	9.240	8.850	8.860	323,371	-0.09(-1.01%)
Dec 11, 2017	8.920	9.060	8.800	8.950	215,315	+0.02(+0.22%)
Dec 08, 2017	8.890	9.170	8.770	8.930	456,338	+0.05(+0.56%)
Dec 07, 2017	8.220	8.900	8.156	8.880	349,500	+0.63(+7.64%)
Dec 06, 2017	8.130	8.340	7.530	8.250	2,265,604	+0.16(+1.98%)
Dec 05, 2017	8.710	8.880	8.000	8.090	539,533	-0.58(-6.69%)
Dec 04, 2017	8.960	8.960	8.450	8.670	359,874	-0.18(-2.03%)

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.