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 (%)
Oct 29, 2021 9.350 9.935 9.280 9.710 731,257 +0.26(+2.75%)
Oct 28, 2021 9.010 9.545 8.880 9.450 562,240 +0.37(+4.07%)
Oct 27, 2021 8.530 9.230 8.500 9.080 907,616 +0.56(+6.57%)
Oct 26, 2021 8.150 8.520 776,354 +0.36(+4.41%)
Oct 25, 2021 8.060 8.170 7.850 8.160 497,755 +0.02(+0.25%)
Oct 22, 2021 8.010 8.220 7.728 8.140 1,071,779 -0.08(-0.97%)
Oct 21, 2021 8.350 8.490 8.030 8.220 999,680 -0.21(-2.55%)
Oct 20, 2021 8.440 8.620 8.310 8.435 670,645 -0.03(-0.30%)
Oct 19, 2021 8.710 8.810 8.240 8.460 1,589,373 +0.01(+0.12%)
Oct 18, 2021 8.740 8.930 8.230 8.450 3,267,840 -1.54(-15.42%)
Oct 15, 2021 10.11 10.40 9.850 9.990 3,642,444 +0.65(+6.96%)
Oct 14, 2021 10.36 10.37 9.120 9.340 2,575,154 -0.83(-8.16%)
Oct 13, 2021 10.23 10.29 9.900 10.17 1,044,109 +0.08(+0.79%)
Oct 12, 2021 10.33 10.40 10.06 10.09 967,568 -0.09(-0.88%)
Oct 11, 2021 10.29 10.50 9.920 10.18 949,574 +0.18(+1.80%)
Oct 08, 2021 10.16 10.16 9.760 10.00 403,660 +0.18(+1.83%)
Oct 07, 2021 9.700 10.15 9.490 9.820 356,561 +0.12(+1.24%)
Oct 06, 2021 9.960 10.00 9.320 9.700 554,788 -0.30(-3.00%)
Oct 05, 2021 10.26 10.51 9.850 10.00 640,463 -0.22(-2.15%)
Oct 04, 2021 10.02 10.80 9.850 10.22 969,744 +0.47(+4.82%)
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.