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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.81 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2020 9.790 10.00 9.330 9.990 827,600 -0.20(-1.96%)
Feb 27, 2020 10.28 10.44 9.373 10.19 1,035,659 -0.16(-1.55%)
Feb 26, 2020 10.36 10.75 10.28 10.35 920,042 +0.13(+1.27%)
Feb 25, 2020 10.46 10.75 9.960 10.22 1,537,533 -0.42(-3.95%)
Feb 24, 2020 9.150 10.75 9.010 10.64 2,450,788 +1.24(+13.19%)
Feb 21, 2020 8.500 9.640 8.400 9.400 5,801,900 +2.28(+32.02%)
Feb 20, 2020 7.110 7.330 7.010 7.120 258,387 -0.02(-0.28%)
Feb 19, 2020 7.010 7.180 6.900 7.140 332,775 +0.19(+2.73%)
Feb 18, 2020 7.080 7.290 6.900 6.950 263,241 -0.19(-2.66%)
Feb 14, 2020 7.160 7.170 6.850 7.140 371,600 +0.04(+0.56%)
Feb 13, 2020 6.920 7.150 6.850 7.100 276,569 +0.08(+1.14%)
Feb 12, 2020 7.510 7.646 6.900 7.020 357,384 -0.52(-6.90%)
Feb 11, 2020 7.710 7.850 7.540 7.540 208,638 -0.17(-2.20%)
Feb 10, 2020 6.970 7.800 6.910 7.710 792,800 +0.62(+8.74%)
Feb 07, 2020 7.070 7.170 6.670 7.090 499,600 -0.02(-0.28%)
Feb 06, 2020 7.010 7.200 6.980 7.110 589,784 +0.10(+1.43%)
Feb 05, 2020 6.920 7.260 6.620 7.010 2,508,101 -0.09(-1.27%)
Feb 04, 2020 7.050 7.321 7.040 7.100 222,753 +0.03(+0.42%)
Feb 03, 2020 6.990 7.470 6.960 7.070 671,959 -0.21(-2.88%)
Jan 31, 2020 7.170 7.439 6.940 7.280 228,900 -0.01(-0.14%)
Jan 30, 2020 7.280 7.490 7.135 7.290 269,845 +0.25(+3.55%)
Jan 29, 2020 6.660 7.510 6.560 7.040 564,260 +0.49(+7.48%)
Jan 28, 2020 6.420 6.710 6.350 6.550 292,231 +0.13(+2.02%)
Jan 27, 2020 6.670 6.742 6.315 6.420 282,161 -0.47(-6.82%)
Jan 24, 2020 7.490 7.590 6.750 6.890 922,400 -1.21(-14.94%)
Jan 23, 2020 7.810 8.100 7.440 8.100 1,368,119 +0.13(+1.63%)
Jan 22, 2020 8.330 8.400 7.910 7.970 614,955 -0.28(-3.39%)
Jan 21, 2020 7.560 8.390 7.500 8.250 800,139 +0.62(+8.13%)
Jan 17, 2020 7.600 8.490 7.460 7.630 821,700 -0.04(-0.52%)
Jan 16, 2020 7.130 7.750 7.080 7.670 636,807 +0.60(+8.49%)
Jan 15, 2020 7.050 7.300 7.050 7.070 423,309 +0.00(+0.00%)
Jan 14, 2020 6.990 7.300 6.950 7.070 423,329 +0.10(+1.43%)
Jan 13, 2020 6.980 7.100 6.660 6.970 2,013,420 +0.07(+1.01%)
Jan 10, 2020 7.000 7.180 6.850 6.900 601,800 -0.10(-1.43%)
Jan 09, 2020 6.840 7.200 6.720 7.000 476,036 +0.20(+2.94%)
Jan 08, 2020 6.710 7.010 6.710 6.800 235,237 +0.05(+0.74%)
Jan 07, 2020 6.820 7.150 6.610 6.750 1,410,723 -0.16(-2.32%)
Jan 06, 2020 7.010 7.012 6.635 6.910 326,433 -0.25(-3.49%)
Jan 03, 2020 7.300 7.370 7.150 7.160 273,900 -0.25(-3.37%)
Jan 02, 2020 7.760 7.800 7.260 7.410 238,297 -0.14(-1.85%)
Dec 31, 2019 7.350 8.000 7.240 7.550 516,000 +0.31(+4.28%)
Dec 30, 2019 7.280 7.400 7.010 7.240 393,087 -0.04(-0.55%)
Dec 27, 2019 7.310 7.330 6.920 7.280 383,700 +0.03(+0.41%)
Dec 26, 2019 7.150 7.310 7.010 7.250 349,052 +0.27(+3.87%)
Dec 24, 2019 6.600 7.180 6.410 6.980 436,400 +0.38(+5.76%)
Dec 23, 2019 6.030 6.680 6.000 6.600 684,093 +0.59(+9.82%)
Dec 20, 2019 6.250 6.260 5.800 6.010 2,831,700 -0.28(-4.45%)
Dec 19, 2019 6.380 6.380 6.190 6.290 439,661 -0.03(-0.47%)
Dec 18, 2019 6.640 6.640 6.220 6.320 617,382 -0.32(-4.82%)
Dec 17, 2019 6.750 7.000 6.550 6.640 2,040,340 -0.11(-1.63%)
Dec 16, 2019 6.750 6.890 5.950 6.750 1,626,865 -0.45(-6.25%)
Dec 13, 2019 7.220 7.470 7.090 7.200 458,500 -0.06(-0.83%)
Dec 12, 2019 7.620 7.660 6.850 7.260 885,076 -0.36(-4.72%)
Dec 11, 2019 7.840 8.000 7.490 7.620 1,068,119 -0.08(-1.04%)
Dec 10, 2019 7.410 7.930 7.050 7.700 1,148,661 +0.36(+4.90%)
Dec 09, 2019 6.300 7.340 6.270 7.340 1,090,504 +1.04(+16.51%)
Dec 06, 2019 5.980 6.430 5.910 6.300 625,800 +0.54(+9.38%)
Dec 05, 2019 5.920 6.030 5.700 5.760 267,486 -0.16(-2.70%)
Dec 04, 2019 5.820 6.060 5.800 5.920 280,033 +0.02(+0.34%)
Dec 03, 2019 5.960 6.400 5.500 5.900 643,149 -0.24(-3.91%)
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.