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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

18.77 -0.05 (-0.27%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 6, 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 (%)
Sep 30, 2022 4.820 5.330 4.820 5.010 428,655 +0.15(+3.09%)
Sep 29, 2022 5.050 5.050 4.810 4.860 116,777 -0.17(-3.38%)
Sep 28, 2022 4.700 5.065 4.750 5.030 192,053 +0.31(+6.57%)
Sep 27, 2022 4.750 5.020 4.700 4.720 217,108 -0.02(-0.42%)
Sep 26, 2022 4.730 4.950 4.720 4.740 275,931 -0.08(-1.66%)
Sep 23, 2022 4.970 5.010 4.610 4.820 635,864 -0.19(-3.79%)
Sep 22, 2022 5.070 5.100 4.760 5.010 470,965 -0.10(-1.96%)
Sep 21, 2022 5.370 5.390 5.030 5.110 195,363 -0.06(-1.16%)
Sep 20, 2022 5.260 5.620 5.110 5.170 265,399 -0.24(-4.44%)
Sep 19, 2022 5.010 5.459 5.000 5.410 480,856 +0.33(+6.50%)
Sep 16, 2022 5.850 5.888 5.000 5.080 728,278 -0.89(-14.91%)
Sep 15, 2022 6.060 6.145 5.900 5.970 283,658 -0.15(-2.45%)
Sep 14, 2022 6.200 6.220 6.045 6.120 210,295 -0.01(-0.16%)
Sep 13, 2022 6.200 6.480 5.950 6.130 340,668 -0.27(-4.22%)
Sep 12, 2022 6.300 6.410 6.120 6.400 189,533 +0.21(+3.39%)
Sep 09, 2022 6.000 6.250 6.000 6.190 263,008 +0.15(+2.48%)
Sep 08, 2022 5.880 6.120 5.710 6.040 584,857 +0.12(+2.03%)
Sep 07, 2022 6.460 6.470 5.700 5.920 1,222,517 -0.47(-7.36%)
Sep 06, 2022 6.600 6.660 6.370 6.390 766,559 -0.23(-3.47%)
Sep 02, 2022 6.710 6.745 6.490 6.620 313,199 -0.02(-0.30%)
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.