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 (%)
May 31, 2019 1.740 1.750 1.620 1.700 139,800 -0.05(-2.86%)
May 30, 2019 1.710 1.750 1.620 1.750 167,831 +0.04(+2.34%)
May 29, 2019 1.770 1.780 1.580 1.710 423,893 -0.08(-4.47%)
May 28, 2019 1.570 1.790 1.550 1.790 1,087,395 +0.24(+15.48%)
May 24, 2019 1.501 1.570 1.472 1.550 128,100 +0.02(+1.31%)
May 23, 2019 1.490 1.550 1.380 1.530 213,955 +0.04(+2.68%)
May 22, 2019 1.490 1.700 1.400 1.490 839,656 +0.02(+1.36%)
May 21, 2019 1.350 1.500 1.350 1.470 437,508 +0.13(+9.70%)
May 20, 2019 1.300 1.390 1.300 1.340 264,140 +0.02(+1.52%)
May 17, 2019 1.260 1.390 1.260 1.320 191,900 +0.06(+4.76%)
May 16, 2019 1.330 1.340 1.260 1.260 336,842 -0.06(-4.55%)
May 15, 2019 1.300 1.330 1.240 1.320 88,914 +0.01(+0.76%)
May 14, 2019 1.260 1.420 1.180 1.310 273,563 +0.05(+3.97%)
May 13, 2019 1.200 1.260 1.130 1.260 259,823 +0.05(+4.13%)
May 10, 2019 1.170 1.210 1.090 1.210 332,800 +0.05(+4.31%)
May 09, 2019 1.200 1.220 1.160 1.160 64,897 -0.04(-3.33%)
May 08, 2019 1.200 1.310 1.110 1.200 229,768 +0.00(+0.00%)
May 07, 2019 1.270 1.280 1.150 1.200 134,458 -0.07(-5.51%)
May 06, 2019 1.140 1.270 1.140 1.270 299,053 +0.12(+10.43%)
May 03, 2019 1.210 1.390 1.130 1.150 620,800 -0.07(-5.74%)
May 02, 2019 1.320 1.350 1.211 1.220 132,713 -0.09(-6.87%)
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.