Indicators

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.30 -0.03 (-0.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.850	8.045	7.620	7.690	59,267	-0.16(-2.04%)
May 27, 2021	7.520	7.950	7.515	7.850	178,144	+0.34(+4.53%)
May 26, 2021	7.670	7.830	7.470	7.510	110,319	-0.06(-0.79%)
May 25, 2021	7.670	7.870	7.350	7.570	268,910	-0.11(-1.43%)
May 24, 2021	7.900	8.190	7.680	7.680	162,000	-0.24(-3.03%)
May 21, 2021	8.100	8.300	7.900	7.920	145,185	-0.19(-2.34%)
May 20, 2021	7.900	8.170	7.660	8.110	389,671	+0.26(+3.31%)
May 19, 2021	7.250	7.980	7.250	7.850	334,720	+0.50(+6.80%)
May 18, 2021	7.230	7.469	7.120	7.350	303,214	+0.12(+1.66%)
May 17, 2021	7.570	7.670	7.120	7.230	279,021	-0.44(-5.74%)
May 14, 2021	8.020	8.030	7.420	7.670	350,030	-0.31(-3.88%)
May 13, 2021	8.220	8.330	7.450	7.980	853,995	-0.25(-3.04%)
May 12, 2021	8.200	8.570	8.110	8.230	346,848	-0.03(-0.36%)
May 11, 2021	8.000	8.523	8.000	8.260	365,606	+0.18(+2.23%)
May 10, 2021	8.230	8.390	7.780	8.080	285,340	-0.09(-1.10%)
May 07, 2021	7.910	8.250	7.819	8.170	251,121	+0.29(+3.68%)
May 06, 2021	7.650	7.880	7.550	7.880	199,479	+0.22(+2.87%)
May 05, 2021	7.440	7.690	7.440	7.660	225,233	+0.20(+2.68%)
May 04, 2021	7.350	7.650	7.130	7.460	267,056	+0.04(+0.54%)

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.