Indicators

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

18.82 +0.52 (+2.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.000	8.240	7.810	8.080	394,200	+0.12(+1.51%)
May 28, 2020	8.070	8.270	7.880	7.960	510,924	-0.10(-1.24%)
May 27, 2020	8.440	8.460	7.800	8.060	761,236	-0.34(-4.05%)
May 26, 2020	8.750	8.790	8.400	8.400	337,155	-0.24(-2.78%)
May 22, 2020	8.600	8.680	8.180	8.640	424,000	+0.04(+0.47%)
May 21, 2020	7.980	8.750	7.950	8.600	562,323	+0.54(+6.70%)
May 20, 2020	7.810	8.100	7.650	8.060	604,745	+0.26(+3.33%)
May 19, 2020	7.980	8.080	7.760	7.800	1,023,512	-0.25(-3.11%)
May 18, 2020	8.200	8.580	7.860	8.050	692,139	-0.03(-0.37%)
May 15, 2020	7.620	8.160	7.550	8.080	736,500	+0.38(+4.94%)
May 14, 2020	7.660	7.960	7.570	7.700	1,075,626	-0.07(-0.90%)
May 13, 2020	9.160	9.200	7.410	7.770	3,113,678	-1.36(-14.90%)
May 12, 2020	9.250	9.425	9.055	9.130	1,109,245	-0.17(-1.83%)
May 11, 2020	9.520	9.540	8.760	9.300	1,072,890	-0.06(-0.64%)
May 08, 2020	9.250	9.410	9.150	9.360	952,300	+0.11(+1.19%)
May 07, 2020	9.580	9.760	9.210	9.250	971,034	-0.27(-2.84%)
May 06, 2020	9.050	9.800	9.050	9.520	1,074,104	+0.41(+4.50%)
May 05, 2020	9.120	9.670	8.800	9.110	736,506	+0.01(+0.11%)
May 04, 2020	9.250	9.400	9.000	9.100	588,348	-0.10(-1.09%)

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.