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 (%)
Feb 26, 2021	8.500	8.520	7.930	8.040	517,400	-0.42(-4.96%)
Feb 25, 2021	9.000	9.000	8.320	8.460	561,936	-0.19(-2.20%)
Feb 24, 2021	8.890	9.090	8.610	8.650	424,605	-0.10(-1.14%)
Feb 23, 2021	8.520	8.780	8.100	8.750	646,774	-0.02(-0.23%)
Feb 22, 2021	8.990	9.210	8.770	8.770	869,132	-0.34(-3.73%)
Feb 19, 2021	8.920	9.110	8.890	9.110	430,000	+0.19(+2.13%)
Feb 18, 2021	8.820	9.030	8.730	8.920	547,881	+0.08(+0.90%)
Feb 17, 2021	8.610	8.900	7.850	8.840	1,071,017	+0.22(+2.55%)
Feb 16, 2021	9.200	9.370	8.510	8.620	1,723,048	-0.37(-4.12%)
Feb 12, 2021	9.260	9.260	8.700	8.990	1,179,300	-0.10(-1.10%)
Feb 11, 2021	8.750	9.210	8.440	9.090	1,029,636	+0.46(+5.33%)
Feb 10, 2021	8.670	8.851	8.284	8.630	399,306	+0.08(+0.94%)
Feb 09, 2021	8.690	8.760	8.250	8.550	554,855	-0.05(-0.58%)
Feb 08, 2021	8.950	9.000	8.450	8.600	941,447	-0.08(-0.92%)
Feb 05, 2021	8.110	9.000	8.030	8.680	966,100	+0.61(+7.56%)
Feb 04, 2021	7.540	8.610	7.530	8.070	1,078,953	+0.65(+8.76%)
Feb 03, 2021	7.190	7.710	7.140	7.420	271,119	+0.27(+3.78%)
Feb 02, 2021	7.080	7.210	6.415	7.150	640,678	+0.10(+1.42%)

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.