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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

15.85 -0.40 (-2.49%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 9, 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 (%)
Apr 30, 2018 6.900 6.960 6.580 6.630 649,978 -0.28(-4.05%)
Apr 27, 2018 7.100 7.240 6.850 6.910 616,892 -0.16(-2.26%)
Apr 26, 2018 7.100 7.170 7.050 7.070 188,979 -0.01(-0.14%)
Apr 25, 2018 7.200 7.210 7.060 7.080 77,910 -0.07(-0.98%)
Apr 24, 2018 6.980 7.180 6.980 7.150 283,490 +0.14(+2.00%)
Apr 23, 2018 7.160 7.340 6.860 7.010 149,211 -0.11(-1.54%)
Apr 20, 2018 7.120 7.176 7.030 7.120 113,325 -0.04(-0.56%)
Apr 19, 2018 7.290 7.550 7.140 7.160 83,618 -0.12(-1.65%)
Apr 18, 2018 7.410 7.490 7.270 7.280 157,087 -0.17(-2.28%)
Apr 17, 2018 7.150 7.620 7.070 7.450 368,960 +0.30(+4.20%)
Apr 16, 2018 7.270 7.374 7.130 7.150 170,819 -0.12(-1.65%)
Apr 13, 2018 7.460 7.460 7.260 7.270 170,419 -0.20(-2.68%)
Apr 12, 2018 7.750 7.810 7.430 7.470 249,606 -0.24(-3.11%)
Apr 11, 2018 7.780 7.830 7.560 7.710 396,241 -0.07(-0.90%)
Apr 10, 2018 7.470 7.940 7.470 7.780 745,775 +0.31(+4.15%)
Apr 09, 2018 7.490 7.610 7.330 7.470 331,917 +0.09(+1.22%)
Apr 06, 2018 7.310 7.550 7.300 7.380 374,004 -0.02(-0.27%)
Apr 05, 2018 7.460 7.630 7.300 7.400 435,612 -0.07(-0.94%)
Apr 04, 2018 7.290 7.588 7.290 7.470 355,817 +0.03(+0.40%)
Apr 03, 2018 7.210 7.550 7.120 7.440 411,585 +0.27(+3.77%)
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.