Skip to main content

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.00 +0.16 (+0.92%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 9.840 9.950 9.420 9.490 230,420 -0.33(-3.36%)
Apr 27, 2017 9.830 9.940 9.685 9.820 283,026 -0.01(-0.10%)
Apr 26, 2017 9.400 9.950 9.400 9.830 253,531 +0.36(+3.80%)
Apr 25, 2017 9.490 9.540 9.090 9.470 448,761 +0.04(+0.42%)
Apr 24, 2017 9.360 9.500 9.300 9.430 456,285 +0.11(+1.18%)
Apr 21, 2017 9.200 9.440 9.200 9.320 237,189 +0.04(+0.43%)
Apr 20, 2017 9.430 9.500 9.190 9.280 424,161 -0.07(-0.75%)
Apr 19, 2017 9.460 9.600 9.270 9.350 434,022 -0.13(-1.37%)
Apr 18, 2017 9.380 9.610 9.140 9.480 327,978 +0.03(+0.32%)
Apr 17, 2017 9.510 9.750 9.200 9.450 473,188 -0.12(-1.25%)
Apr 13, 2017 9.610 9.730 9.370 9.570 274,504 -0.01(-0.10%)
Apr 12, 2017 9.520 9.710 9.380 9.580 169,120 -0.17(-1.74%)
Apr 11, 2017 9.950 10.01 9.650 9.750 60,316 -0.29(-2.89%)
Apr 10, 2017 9.940 10.37 9.920 10.04 39,375 -0.02(-0.20%)
Apr 07, 2017 9.690 10.15 9.690 10.06 60,246 +0.29(+2.97%)
Apr 06, 2017 9.740 10.08 9.610 9.770 87,739 +0.01(+0.10%)
Apr 05, 2017 9.530 10.00 9.530 9.760 168,256 +0.18(+1.88%)
Apr 04, 2017 9.650 9.860 9.480 9.580 61,514 -0.12(-1.24%)
Apr 03, 2017 9.620 9.800 9.470 9.700 71,219 +0.02(+0.21%)
Mar 31, 2017 9.550 9.880 9.550 9.680 31,439 +0.13(+1.36%)
Mar 30, 2017 9.730 9.770 9.500 9.550 31,728 -0.18(-1.85%)
Mar 29, 2017 9.370 9.980 9.370 9.730 55,383 +0.43(+4.62%)
Mar 28, 2017 9.230 9.410 9.020 9.300 151,706 +0.12(+1.31%)
Mar 27, 2017 9.030 9.320 9.030 9.180 84,393 -0.03(-0.33%)
Mar 24, 2017 9.270 9.370 9.050 9.210 77,751 -0.08(-0.86%)
Mar 23, 2017 9.320 9.470 9.100 9.290 67,080 +0.03(+0.32%)
Mar 22, 2017 9.340 9.500 9.160 9.260 75,357 -0.25(-2.63%)
Mar 21, 2017 9.810 9.970 9.150 9.510 127,421 -0.22(-2.26%)
Mar 20, 2017 9.620 9.800 9.460 9.730 92,422 +0.17(+1.78%)
Mar 17, 2017 10.10 10.10 9.500 9.560 167,405 -0.56(-5.53%)
Mar 16, 2017 10.11 10.25 10.00 10.12 47,903 +0.01(+0.10%)
Mar 15, 2017 10.49 10.49 10.07 10.11 68,547 -0.15(-1.46%)
Mar 14, 2017 10.60 10.60 10.19 10.26 45,169 -0.28(-2.66%)
Mar 13, 2017 10.16 10.59 10.06 10.54 42,871 +0.28(+2.73%)
Mar 10, 2017 10.25 10.39 10.01 10.26 64,808 +0.11(+1.08%)
Mar 09, 2017 10.45 10.45 10.04 10.15 68,259 -0.32(-3.06%)
Mar 08, 2017 9.650 10.71 9.530 10.47 134,690 +0.63(+6.40%)
Mar 07, 2017 12.30 12.30 9.510 9.840 485,530 -0.36(-3.53%)
Mar 06, 2017 10.04 11.06 9.941 10.20 462,869 +0.14(+1.39%)
Mar 03, 2017 10.68 10.83 9.970 10.06 97,956 -0.62(-5.81%)
Mar 02, 2017 10.34 10.75 10.34 10.68 77,881 +0.26(+2.50%)
Mar 01, 2017 10.71 11.06 10.38 10.42 133,819 -0.24(-2.25%)
Feb 28, 2017 10.68 11.11 10.55 10.66 64,236 -0.09(-0.84%)
Feb 27, 2017 10.29 10.87 10.29 10.75 145,446 +0.48(+4.67%)
Feb 24, 2017 10.50 10.81 10.13 10.27 166,128 -0.49(-4.55%)
Feb 23, 2017 10.31 11.14 10.10 10.76 311,813 +0.55(+5.39%)
Feb 22, 2017 9.960 10.33 9.630 10.21 189,657 +0.62(+6.47%)
Feb 21, 2017 9.800 9.837 9.560 9.590 70,395 -0.19(-1.94%)
Feb 17, 2017 9.780 9.780 9.780 0 -0.07(-0.71%)
Feb 16, 2017 9.660 9.880 9.660 9.850 107,975 -0.03(-0.30%)
Feb 15, 2017 9.790 9.930 9.560 9.880 133,992 +0.16(+1.65%)
Feb 14, 2017 9.420 9.900 9.300 9.720 76,511 +0.22(+2.32%)
Feb 13, 2017 9.790 9.790 9.330 9.500 111,479 -0.19(-1.96%)
Feb 10, 2017 9.730 9.860 9.570 9.690 36,868 +0.04(+0.41%)
Feb 09, 2017 9.660 9.760 9.525 9.650 62,514 -0.02(-0.21%)
Feb 08, 2017 9.810 9.850 9.530 9.670 60,498 -0.23(-2.32%)
Feb 07, 2017 10.00 10.19 9.550 9.900 79,623 +0.02(+0.20%)
Feb 06, 2017 9.870 9.970 9.700 9.880 40,494 -0.02(-0.20%)
Feb 03, 2017 10.00 10.00 9.660 9.900 63,018 -0.11(-1.10%)
Feb 02, 2017 9.460 10.13 9.100 10.01 242,497 +0.46(+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.