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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

18.09 +1.09 (+6.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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%)
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.