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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.12 -0.54 (-3.03%)
Streaming Delayed Price Updated: 9:56 AM EDT, Apr 25, 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 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%)
May 01, 2020 10.30 10.36 9.130 9.200 1,978,700 -1.18(-11.37%)
Apr 30, 2020 10.13 10.64 10.05 10.38 1,371,538 -0.02(-0.19%)
Apr 29, 2020 11.83 12.00 10.16 10.40 4,949,007 -1.35(-11.49%)
Apr 28, 2020 11.37 12.74 11.25 11.75 1,804,996 +0.60(+5.38%)
Apr 27, 2020 13.20 13.49 11.10 11.15 6,172,068 +1.32(+13.43%)
Apr 24, 2020 9.770 10.02 9.000 9.830 602,400 -0.04(-0.41%)
Apr 23, 2020 10.00 10.39 9.830 9.870 356,576 -0.14(-1.40%)
Apr 22, 2020 9.250 10.29 9.250 10.01 389,539 +0.80(+8.69%)
Apr 21, 2020 9.600 10.04 9.150 9.210 381,755 -0.21(-2.23%)
Apr 20, 2020 9.390 10.50 9.180 9.420 640,132 +0.08(+0.86%)
Apr 17, 2020 10.02 10.10 9.260 9.340 429,900 -0.04(-0.43%)
Apr 16, 2020 9.800 10.00 9.010 9.380 500,805 -0.50(-5.06%)
Apr 15, 2020 9.950 10.00 9.410 9.880 190,826 -0.21(-2.08%)
Apr 14, 2020 9.500 10.18 9.450 10.09 376,298 +0.62(+6.55%)
Apr 13, 2020 9.600 9.750 9.020 9.470 278,483 -0.03(-0.32%)
Apr 09, 2020 9.400 10.27 9.230 9.500 587,300 +0.28(+3.04%)
Apr 08, 2020 8.390 9.350 8.390 9.220 452,703 +0.93(+11.22%)
Apr 07, 2020 9.040 9.370 8.110 8.290 471,411 -0.49(-5.58%)
Apr 06, 2020 8.370 8.880 8.280 8.780 339,702 +0.80(+10.03%)
Apr 03, 2020 7.900 8.360 7.560 7.980 554,900 +0.73(+10.07%)
Apr 02, 2020 6.920 7.809 6.910 7.250 351,841 -0.09(-1.23%)
Apr 01, 2020 7.590 8.167 7.230 7.340 486,389 -0.60(-7.56%)
Mar 31, 2020 8.660 9.390 7.850 7.940 271,409 -0.78(-8.94%)
Mar 30, 2020 8.940 9.300 8.400 8.720 413,597 -0.34(-3.75%)
Mar 27, 2020 9.090 9.550 8.800 9.060 459,100 -0.34(-3.62%)
Mar 26, 2020 8.780 9.750 8.180 9.400 764,761 +0.77(+8.92%)
Mar 25, 2020 7.740 8.890 7.360 8.630 755,239 +1.33(+18.22%)
Mar 24, 2020 7.060 7.650 6.595 7.300 481,626 +0.34(+4.89%)
Mar 23, 2020 6.320 7.000 5.750 6.960 966,200 +0.87(+14.29%)
Mar 20, 2020 5.670 6.160 5.200 6.090 673,900 +0.64(+11.74%)
Mar 19, 2020 4.100 5.610 4.100 5.450 617,400 +1.39(+34.24%)
Mar 18, 2020 5.000 5.310 4.000 4.060 1,051,749 -1.08(-21.01%)
Mar 17, 2020 5.520 5.810 5.000 5.140 833,264 -0.38(-6.88%)
Mar 16, 2020 5.780 6.170 5.200 5.520 712,114 -0.49(-8.15%)
Mar 13, 2020 6.400 6.910 5.540 6.010 1,095,200 -0.34(-5.35%)
Mar 12, 2020 7.620 7.900 6.010 6.350 841,569 -1.64(-20.53%)
Mar 11, 2020 8.370 8.450 7.520 7.990 691,645 -0.58(-6.77%)
Mar 10, 2020 8.410 8.928 7.530 8.570 477,351 +0.34(+4.13%)
Mar 09, 2020 9.100 9.495 8.120 8.230 774,220 -1.65(-16.70%)
Mar 06, 2020 9.900 10.46 9.735 9.880 729,200 -0.18(-1.79%)
Mar 05, 2020 9.930 10.42 9.720 10.06 453,746 -0.10(-0.98%)
Mar 04, 2020 10.24 10.46 9.930 10.16 1,039,168 +0.01(+0.10%)
Mar 03, 2020 10.75 10.75 9.790 10.15 1,210,219 +0.05(+0.50%)
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.