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

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
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 31, 2018 4.150 4.160 3.880 4.060 136,642 -0.10(-2.40%)
Oct 30, 2018 4.160 4.540 4.000 4.160 119,623 +0.00(+0.00%)
Oct 29, 2018 4.170 4.210 4.080 4.160 76,881 +0.05(+1.22%)
Oct 26, 2018 4.080 4.240 4.000 4.110 69,100 -0.02(-0.48%)
Oct 25, 2018 4.050 4.240 4.010 4.130 52,700 +0.13(+3.25%)
Oct 24, 2018 4.100 4.210 3.960 4.000 84,587 -0.13(-3.15%)
Oct 23, 2018 3.990 4.180 3.950 4.130 68,846 +0.08(+1.98%)
Oct 22, 2018 4.130 4.130 3.990 4.050 70,103 -0.05(-1.22%)
Oct 19, 2018 4.240 4.240 4.000 4.100 78,300 -0.10(-2.38%)
Oct 18, 2018 4.240 4.260 4.060 4.200 79,621 +0.03(+0.72%)
Oct 17, 2018 4.410 4.410 4.150 4.170 54,793 -0.22(-5.01%)
Oct 16, 2018 4.260 4.410 4.180 4.390 106,968 +0.18(+4.28%)
Oct 15, 2018 4.420 4.420 4.160 4.210 97,221 -0.17(-3.88%)
Oct 12, 2018 4.570 4.570 4.320 4.380 101,500 -0.18(-3.95%)
Oct 11, 2018 4.540 4.691 4.530 4.560 83,702 -0.03(-0.65%)
Oct 10, 2018 4.610 4.730 4.510 4.590 72,718 -0.07(-1.50%)
Oct 09, 2018 4.390 4.700 4.390 4.660 94,235 +0.24(+5.43%)
Oct 08, 2018 4.420 4.560 4.220 4.420 36,208 -0.03(-0.67%)
Oct 05, 2018 4.480 4.520 4.400 4.450 78,300 -0.09(-1.98%)
Oct 04, 2018 4.610 4.630 4.450 4.540 114,389 -0.10(-2.16%)
Oct 03, 2018 4.500 4.830 4.500 4.640 157,593 +0.16(+3.57%)
Oct 02, 2018 4.300 4.510 4.300 4.480 112,794 +0.20(+4.67%)
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.