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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

18.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2019 1.140 1.290 1.082 1.250 298,693 +0.13(+11.61%)
Apr 29, 2019 1.120 1.160 1.030 1.120 468,178 +0.03(+2.75%)
Apr 26, 2019 1.090 1.110 1.050 1.090 262,600 +0.00(+0.00%)
Apr 25, 2019 1.150 1.167 1.050 1.090 275,203 -0.05(-4.39%)
Apr 24, 2019 1.110 1.170 1.110 1.140 64,891 +0.03(+2.70%)
Apr 23, 2019 1.190 1.190 1.060 1.110 213,833 -0.09(-7.50%)
Apr 22, 2019 1.150 1.230 1.097 1.200 207,970 +0.05(+4.35%)
Apr 18, 2019 1.180 1.190 1.115 1.150 126,800 -0.02(-1.71%)
Apr 17, 2019 1.270 1.284 1.105 1.170 321,264 -0.07(-5.65%)
Apr 16, 2019 1.250 1.280 1.220 1.240 90,355 +0.03(+2.48%)
Apr 15, 2019 1.320 1.320 1.150 1.210 148,954 -0.08(-6.20%)
Apr 12, 2019 1.370 1.370 1.280 1.290 92,500 -0.04(-3.01%)
Apr 11, 2019 1.430 1.430 1.290 1.330 154,530 -0.10(-7.32%)
Apr 10, 2019 1.420 1.480 1.420 1.435 117,638 +0.03(+1.77%)
Apr 09, 2019 1.360 1.430 1.223 1.410 477,345 +0.05(+3.68%)
Apr 08, 2019 1.250 1.400 1.250 1.360 175,824 +0.12(+9.68%)
Apr 05, 2019 1.300 1.390 1.170 1.240 371,100 -0.08(-6.06%)
Apr 04, 2019 1.380 1.410 1.307 1.320 179,851 -0.06(-4.35%)
Apr 03, 2019 1.380 1.430 1.350 1.380 135,065 +0.00(+0.00%)
Apr 02, 2019 1.390 1.430 1.330 1.380 193,629 -0.04(-2.82%)
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.