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: 12:58 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 (%)
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%)
Dec 02, 2019 5.950 6.310 5.950 6.140 354,650 -0.21(-3.31%)
Nov 29, 2019 6.160 6.400 6.150 6.350 137,100 +0.14(+2.25%)
Nov 27, 2019 6.300 6.350 6.040 6.210 428,900 -0.13(-2.05%)
Nov 26, 2019 6.170 6.470 6.130 6.340 570,607 +0.28(+4.62%)
Nov 25, 2019 6.040 6.300 5.746 6.060 867,059 +0.14(+2.36%)
Nov 22, 2019 5.890 6.200 5.700 5.920 953,700 +0.13(+2.25%)
Nov 21, 2019 5.420 6.000 5.340 5.790 569,373 +0.29(+5.27%)
Nov 20, 2019 5.110 5.650 4.982 5.500 859,858 +0.69(+14.35%)
Nov 19, 2019 5.050 5.180 4.810 4.810 284,270 -0.24(-4.75%)
Nov 18, 2019 5.100 5.120 4.910 5.050 510,031 +0.06(+1.20%)
Nov 15, 2019 5.130 5.130 4.860 4.990 350,500 +0.03(+0.60%)
Nov 14, 2019 4.770 5.005 4.750 4.960 188,443 +0.19(+3.98%)
Nov 13, 2019 4.780 4.976 4.700 4.770 550,864 -0.23(-4.60%)
Nov 12, 2019 4.950 5.190 4.880 5.000 359,742 +0.10(+2.04%)
Nov 11, 2019 4.790 5.098 4.710 4.900 238,995 +0.05(+1.03%)
Nov 08, 2019 5.350 5.470 4.850 4.850 630,700 -0.56(-10.35%)
Nov 07, 2019 5.530 5.640 5.279 5.410 199,819 -0.01(-0.18%)
Nov 06, 2019 5.590 5.750 5.230 5.420 271,041 -0.11(-1.99%)
Nov 05, 2019 5.100 5.740 5.100 5.530 886,446 +0.46(+9.07%)
Nov 04, 2019 4.920 5.200 4.800 5.070 377,049 +0.12(+2.42%)
Nov 01, 2019 4.500 5.170 4.340 4.950 392,900 +0.46(+10.24%)
Oct 31, 2019 4.690 4.710 4.290 4.490 309,631 -0.12(-2.60%)
Oct 30, 2019 4.680 4.899 4.520 4.610 218,376 -0.10(-2.12%)
Oct 29, 2019 4.350 5.050 4.350 4.710 782,913 +0.36(+8.28%)
Oct 28, 2019 4.120 4.440 4.092 4.350 495,682 +0.21(+5.07%)
Oct 25, 2019 4.110 4.250 4.010 4.140 299,200 -0.01(-0.24%)
Oct 24, 2019 4.050 4.210 3.730 4.150 343,019 +0.15(+3.75%)
Oct 23, 2019 3.650 4.300 3.590 4.000 708,570 +0.38(+10.50%)
Oct 22, 2019 3.460 3.720 3.460 3.620 262,290 +0.17(+4.93%)
Oct 21, 2019 3.600 3.650 3.410 3.450 273,665 -0.14(-3.90%)
Oct 18, 2019 3.550 3.690 3.410 3.590 177,000 +0.04(+1.13%)
Oct 17, 2019 3.450 3.620 3.420 3.550 232,844 +0.10(+2.90%)
Oct 16, 2019 3.410 3.520 3.380 3.450 213,243 +0.04(+1.17%)
Oct 15, 2019 3.300 3.468 3.265 3.410 198,547 +0.07(+2.10%)
Oct 14, 2019 3.420 3.430 3.270 3.340 154,936 -0.09(-2.62%)
Oct 11, 2019 3.380 3.490 3.360 3.430 164,900 +0.08(+2.39%)
Oct 10, 2019 3.370 3.490 3.250 3.350 343,139 -0.04(-1.18%)
Oct 09, 2019 3.540 3.550 3.300 3.390 294,578 -0.15(-4.24%)
Oct 08, 2019 3.660 3.694 3.350 3.540 227,604 -0.10(-2.75%)
Oct 07, 2019 3.870 3.940 3.530 3.640 293,180 -0.25(-6.43%)
Oct 04, 2019 3.850 4.060 3.830 3.890 611,600 +0.07(+1.83%)
Oct 03, 2019 4.110 4.110 3.750 3.820 327,063 -0.33(-7.95%)
Oct 02, 2019 4.350 4.350 4.010 4.150 293,640 +0.10(+2.47%)
Oct 01, 2019 4.150 4.340 4.050 4.050 380,898 -0.11(-2.64%)
Sep 30, 2019 4.150 4.290 4.010 4.160 224,608 -0.09(-2.12%)
Sep 27, 2019 3.920 4.390 3.910 4.250 358,500 +0.28(+7.05%)
Sep 26, 2019 4.300 4.440 3.930 3.970 730,226 -0.37(-8.53%)
Sep 25, 2019 4.310 4.420 4.250 4.340 332,110 +0.00(+0.00%)
Sep 24, 2019 4.460 4.470 4.180 4.340 982,947 -0.13(-2.91%)
Sep 23, 2019 4.350 5.370 4.130 4.470 11,472,127 +1.10(+32.64%)
Sep 20, 2019 3.310 3.450 3.290 3.370 269,100 +0.06(+1.81%)
Sep 19, 2019 3.270 3.470 3.250 3.310 443,219 +0.00(+0.00%)
Sep 18, 2019 3.000 3.310 2.850 3.310 625,443 +0.47(+16.55%)
Sep 17, 2019 2.560 2.970 2.510 2.840 441,605 +0.38(+15.45%)
Sep 16, 2019 2.150 2.530 2.150 2.460 199,157 +0.30(+13.89%)
Sep 13, 2019 2.160 2.180 2.100 2.160 121,500 +0.02(+0.93%)
Sep 12, 2019 2.200 2.260 2.120 2.140 191,279 -0.06(-2.73%)
Sep 11, 2019 2.240 2.310 2.180 2.200 148,558 -0.02(-0.90%)
Sep 10, 2019 2.200 2.300 2.200 2.220 179,399 +0.02(+0.91%)
Sep 09, 2019 2.350 2.400 2.160 2.200 230,622 -0.14(-5.98%)
Sep 06, 2019 2.310 2.380 2.200 2.340 84,900 +0.02(+0.86%)
Sep 05, 2019 2.339 2.385 2.240 2.320 176,949 +0.07(+3.11%)
Sep 04, 2019 2.430 2.460 2.171 2.250 513,834 -0.14(-5.86%)
Sep 03, 2019 2.500 2.610 2.360 2.390 145,988 -0.11(-4.40%)
Aug 30, 2019 2.700 2.860 2.392 2.500 263,400 -0.20(-7.41%)
Aug 29, 2019 2.670 2.800 2.588 2.700 161,960 +0.03(+1.12%)
Aug 28, 2019 2.600 2.850 2.600 2.670 299,279 +0.13(+5.12%)
Aug 27, 2019 2.340 2.710 2.000 2.540 405,613 +0.22(+9.48%)
Aug 26, 2019 2.330 2.400 2.290 2.320 148,183 -0.01(-0.43%)
Aug 23, 2019 2.150 2.390 2.120 2.330 347,000 +0.16(+7.37%)
Aug 22, 2019 2.090 2.220 2.090 2.170 117,728 +0.08(+3.83%)
Aug 21, 2019 2.030 2.259 2.030 2.090 241,155 +0.01(+0.48%)
Aug 20, 2019 2.040 2.150 1.960 2.080 187,882 +0.05(+2.46%)
Aug 19, 2019 2.020 2.290 1.960 2.030 223,562 -0.04(-1.93%)
Aug 16, 2019 1.880 2.180 1.880 2.070 140,000 +0.09(+4.55%)
Aug 15, 2019 1.940 2.030 1.830 1.980 59,009 +0.06(+3.13%)
Aug 14, 2019 2.010 2.080 1.880 1.920 120,239 -0.13(-6.34%)
Aug 13, 2019 1.960 2.080 1.820 2.050 169,079 +0.10(+5.13%)
Aug 12, 2019 2.080 2.080 1.950 1.950 199,300 +0.00(+0.00%)
Aug 09, 2019 2.200 2.200 1.950 1.950 226,900 -0.25(-11.36%)
Aug 08, 2019 2.090 2.240 2.010 2.200 159,945 +0.02(+0.92%)
Aug 07, 2019 2.030 2.220 1.990 2.180 89,022 +0.15(+7.39%)
Aug 06, 2019 2.130 2.220 1.960 2.030 243,764 -0.08(-3.79%)
Aug 05, 2019 2.180 2.180 2.080 2.110 164,854 -0.08(-3.65%)
Aug 02, 2019 2.240 2.290 2.070 2.190 217,900 -0.05(-2.23%)
Aug 01, 2019 2.410 2.460 2.169 2.240 284,936 -0.07(-3.03%)
Jul 31, 2019 2.420 2.470 2.290 2.310 178,191 -0.12(-4.94%)
Jul 30, 2019 2.480 2.500 2.340 2.430 179,422 -0.04(-1.62%)
Jul 29, 2019 2.430 2.560 2.360 2.470 162,981 +0.06(+2.49%)
Jul 26, 2019 2.250 2.600 2.250 2.410 240,100 +0.09(+3.88%)
Jul 25, 2019 2.260 2.360 2.050 2.320 188,259 +0.04(+1.75%)
Jul 24, 2019 2.210 2.300 2.180 2.280 106,848 +0.06(+2.70%)
Jul 23, 2019 2.230 2.330 2.101 2.220 84,517 -0.02(-0.89%)
Jul 22, 2019 2.310 2.380 2.110 2.240 128,295 -0.07(-3.03%)
Jul 19, 2019 2.230 2.360 2.230 2.310 59,400 +0.05(+2.21%)
Jul 18, 2019 2.270 2.330 2.230 2.260 97,294 +0.00(+0.00%)
Jul 17, 2019 2.330 2.330 2.250 2.260 116,093 -0.07(-3.00%)
Jul 16, 2019 2.190 2.380 2.160 2.330 207,098 +0.14(+6.39%)
Jul 15, 2019 2.240 2.450 2.180 2.190 158,403 -0.04(-1.79%)
Jul 12, 2019 2.250 2.380 2.170 2.230 201,900 -0.02(-0.89%)
Jul 11, 2019 2.370 2.420 2.090 2.250 224,668 -0.14(-5.86%)
Jul 10, 2019 2.430 2.570 2.310 2.390 281,770 +0.00(+0.00%)
Jul 09, 2019 2.250 2.490 2.220 2.390 171,304 +0.14(+6.22%)
Jul 08, 2019 2.200 2.390 2.170 2.250 147,211 +0.03(+1.35%)
Jul 05, 2019 2.090 2.280 2.020 2.220 183,700 +0.10(+4.72%)
Jul 03, 2019 2.400 2.459 2.070 2.120 545,800 -0.26(-10.92%)
Jul 02, 2019 2.640 2.690 2.294 2.380 500,588 -0.25(-9.51%)
Jul 01, 2019 2.900 2.900 2.610 2.630 283,777 -0.26(-9.00%)
Jun 28, 2019 2.820 2.920 2.683 2.890 188,600 +0.08(+2.85%)
Jun 27, 2019 2.800 3.040 2.730 2.810 240,224 +0.04(+1.44%)
Jun 26, 2019 2.760 2.800 2.570 2.770 175,953 +0.03(+1.09%)
Jun 25, 2019 2.750 2.800 2.621 2.740 207,472 -0.02(-0.72%)
Jun 24, 2019 2.790 2.840 2.720 2.760 183,616 -0.01(-0.36%)
Jun 21, 2019 2.810 2.830 2.660 2.770 403,700 -0.02(-0.72%)
Jun 20, 2019 3.050 3.050 2.770 2.790 334,308 -0.20(-6.69%)
Jun 19, 2019 2.840 3.030 2.600 2.990 535,180 +0.10(+3.46%)
Jun 18, 2019 2.760 2.980 2.690 2.890 453,231 +0.16(+5.86%)
Jun 17, 2019 3.060 3.200 2.711 2.730 741,851 -0.46(-14.42%)
Jun 14, 2019 2.860 3.583 2.739 3.190 1,415,800 +0.54(+20.38%)
Jun 13, 2019 3.030 3.068 2.650 2.650 412,326 -0.39(-12.83%)
Jun 12, 2019 2.590 3.090 2.490 3.040 701,339 +0.26(+9.35%)
Jun 11, 2019 2.750 3.050 2.440 2.780 1,142,779 +0.09(+3.35%)
Jun 10, 2019 2.300 2.740 2.200 2.690 743,284 +0.39(+16.96%)
Jun 07, 2019 1.950 2.320 1.950 2.300 1,050,700 +0.38(+19.79%)
Jun 06, 2019 1.590 1.950 1.550 1.920 394,212 +0.32(+20.00%)
Jun 05, 2019 1.600 1.630 1.540 1.600 158,530 +0.03(+1.91%)
Jun 04, 2019 1.570 1.630 1.538 1.570 143,004 +0.02(+1.29%)
Jun 03, 2019 1.660 1.700 1.529 1.550 181,231 -0.15(-8.82%)
May 31, 2019 1.740 1.750 1.620 1.700 139,800 -0.05(-2.86%)
May 30, 2019 1.710 1.750 1.620 1.750 167,831 +0.04(+2.34%)
May 29, 2019 1.770 1.780 1.580 1.710 423,893 -0.08(-4.47%)
May 28, 2019 1.570 1.790 1.550 1.790 1,087,395 +0.24(+15.48%)
May 24, 2019 1.501 1.570 1.472 1.550 128,100 +0.02(+1.31%)
May 23, 2019 1.490 1.550 1.380 1.530 213,955 +0.04(+2.68%)
May 22, 2019 1.490 1.700 1.400 1.490 839,656 +0.02(+1.36%)
May 21, 2019 1.350 1.500 1.350 1.470 437,508 +0.13(+9.70%)
May 20, 2019 1.300 1.390 1.300 1.340 264,140 +0.02(+1.52%)
May 17, 2019 1.260 1.390 1.260 1.320 191,900 +0.06(+4.76%)
May 16, 2019 1.330 1.340 1.260 1.260 336,842 -0.06(-4.55%)
May 15, 2019 1.300 1.330 1.240 1.320 88,914 +0.01(+0.76%)
May 14, 2019 1.260 1.420 1.180 1.310 273,563 +0.05(+3.97%)
May 13, 2019 1.200 1.260 1.130 1.260 259,823 +0.05(+4.13%)
May 10, 2019 1.170 1.210 1.090 1.210 332,800 +0.05(+4.31%)
May 09, 2019 1.200 1.220 1.160 1.160 64,897 -0.04(-3.33%)
May 08, 2019 1.200 1.310 1.110 1.200 229,768 +0.00(+0.00%)
May 07, 2019 1.270 1.280 1.150 1.200 134,458 -0.07(-5.51%)
May 06, 2019 1.140 1.270 1.140 1.270 299,053 +0.12(+10.43%)
May 03, 2019 1.210 1.390 1.130 1.150 620,800 -0.07(-5.74%)
May 02, 2019 1.320 1.350 1.211 1.220 132,713 -0.09(-6.87%)
May 01, 2019 1.340 1.350 1.190 1.310 201,123 +0.06(+4.80%)
Apr 30, 2019 1.140 1.290 1.082 1.250 298,693 +0.13(+11.61%)
Apr 29, 2019 1.120 1.160 1.030 1.120 468,178 +0.03(+2.75%)
Apr 26, 2019 1.090 1.110 1.050 1.090 262,600 +0.00(+0.00%)
Apr 25, 2019 1.150 1.167 1.050 1.090 275,203 -0.05(-4.39%)
Apr 24, 2019 1.110 1.170 1.110 1.140 64,891 +0.03(+2.70%)
Apr 23, 2019 1.190 1.190 1.060 1.110 213,833 -0.09(-7.50%)
Apr 22, 2019 1.150 1.230 1.097 1.200 207,970 +0.05(+4.35%)
Apr 18, 2019 1.180 1.190 1.115 1.150 126,800 -0.02(-1.71%)
Apr 17, 2019 1.270 1.284 1.105 1.170 321,264 -0.07(-5.65%)
Apr 16, 2019 1.250 1.280 1.220 1.240 90,355 +0.03(+2.48%)
Apr 15, 2019 1.320 1.320 1.150 1.210 148,954 -0.08(-6.20%)
Apr 12, 2019 1.370 1.370 1.280 1.290 92,500 -0.04(-3.01%)
Apr 11, 2019 1.430 1.430 1.290 1.330 154,530 -0.10(-7.32%)
Apr 10, 2019 1.420 1.480 1.420 1.435 117,638 +0.03(+1.77%)
Apr 09, 2019 1.360 1.430 1.223 1.410 477,345 +0.05(+3.68%)
Apr 08, 2019 1.250 1.400 1.250 1.360 175,824 +0.12(+9.68%)
Apr 05, 2019 1.300 1.390 1.170 1.240 371,100 -0.08(-6.06%)
Apr 04, 2019 1.380 1.410 1.307 1.320 179,851 -0.06(-4.35%)
Apr 03, 2019 1.380 1.430 1.350 1.380 135,065 +0.00(+0.00%)
Apr 02, 2019 1.390 1.430 1.330 1.380 193,629 -0.04(-2.82%)
Apr 01, 2019 1.440 1.470 1.380 1.420 78,726 -0.02(-1.39%)
Mar 29, 2019 1.470 1.520 1.350 1.440 246,600 -0.03(-2.04%)
Mar 28, 2019 1.550 1.550 1.440 1.470 113,258 -0.04(-2.65%)
Mar 27, 2019 1.480 1.540 1.420 1.510 193,654 +0.02(+1.34%)
Mar 26, 2019 1.460 1.590 1.457 1.490 165,846 +0.05(+3.47%)
Mar 25, 2019 1.500 1.525 1.430 1.440 72,505 -0.04(-2.70%)
Mar 22, 2019 1.570 1.590 1.470 1.480 192,100 -0.09(-5.73%)
Mar 21, 2019 1.630 1.700 1.560 1.570 113,159 -0.04(-2.48%)
Mar 20, 2019 1.660 1.660 1.570 1.610 86,095 -0.04(-2.42%)
Mar 19, 2019 1.700 1.700 1.560 1.650 105,690 -0.05(-2.94%)
Mar 18, 2019 1.680 1.771 1.680 1.700 134,301 +0.03(+1.80%)
Mar 15, 2019 2.100 2.100 1.617 1.670 473,100 -0.33(-16.50%)
Mar 14, 2019 1.980 2.060 1.930 2.000 374,447 +0.02(+1.01%)
Mar 13, 2019 2.080 2.080 1.960 1.980 106,753 -0.02(-1.00%)
Mar 12, 2019 2.070 2.140 1.970 2.000 127,345 +0.03(+1.52%)
Mar 11, 2019 2.050 2.050 1.930 1.970 38,558 -0.02(-1.01%)
Mar 08, 2019 2.000 2.030 1.920 1.990 69,300 -0.04(-1.97%)
Mar 07, 2019 1.850 2.030 1.800 2.030 378,502 +0.18(+9.73%)
Mar 06, 2019 1.980 1.980 1.830 1.850 99,047 -0.14(-7.04%)
Mar 05, 2019 2.010 2.040 1.940 1.990 46,469 -0.03(-1.49%)
Mar 04, 2019 2.180 2.180 1.970 2.020 124,323 -0.03(-1.46%)
Mar 01, 2019 1.920 2.070 1.890 2.050 146,800 +0.12(+6.22%)
Feb 28, 2019 1.870 1.950 1.820 1.930 124,753 +0.07(+3.76%)
Feb 27, 2019 1.950 1.990 1.850 1.860 82,899 -0.08(-4.12%)
Feb 26, 2019 2.030 2.118 1.910 1.940 99,717 -0.10(-4.90%)
Feb 25, 2019 2.080 2.080 2.015 2.040 100,978 -0.01(-0.49%)
Feb 22, 2019 2.050 2.110 2.000 2.050 75,400 +0.00(+0.00%)
Feb 21, 2019 2.050 2.100 2.000 2.050 85,966 +0.01(+0.49%)
Feb 20, 2019 2.200 2.200 2.030 2.040 43,037 -0.15(-6.85%)
Feb 19, 2019 2.180 2.250 2.160 2.190 53,642 +0.01(+0.46%)
Feb 15, 2019 2.010 2.350 2.010 2.180 153,500 +0.20(+10.10%)
Feb 14, 2019 2.050 2.080 1.960 1.980 36,100 -0.05(-2.46%)
Feb 13, 2019 1.990 2.180 1.990 2.030 105,893 +0.07(+3.57%)
Feb 12, 2019 2.220 2.220 1.940 1.960 221,028 -0.14(-6.67%)
Feb 11, 2019 2.300 2.310 2.100 2.100 117,429 -0.16(-7.08%)
Feb 08, 2019 2.450 2.485 2.220 2.260 315,600 -0.27(-10.67%)
Feb 07, 2019 2.430 2.698 2.320 2.530 519,957 -0.72(-22.15%)
Feb 06, 2019 3.150 3.350 3.009 3.250 74,686 -0.04(-1.22%)
Feb 05, 2019 3.280 3.540 3.070 3.290 162,995 +0.13(+4.11%)
Feb 04, 2019 2.800 3.280 2.800 3.160 164,322 +0.37(+13.26%)
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.