Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

5.570 USD -0.440 (-7.32%)
Streaming Delayed Price Updated: 2:21 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 6.340 6.550 6.000 6.010 803,168 -0.41(-6.39%)
Jan 19, 2022 6.500 6.585 6.370 6.420 473,705 +0.02(+0.31%)
Jan 18, 2022 6.470 6.655 6.261 6.400 346,406 -0.06(-0.93%)
Jan 14, 2022 6.460 0 +0.18(+2.87%)
Jan 13, 2022 6.380 6.543 6.110 6.280 395,596 -0.09(-1.41%)
Jan 12, 2022 6.690 6.780 6.340 6.370 751,310 -0.27(-4.07%)
Jan 11, 2022 6.890 6.940 6.540 6.640 497,561 -0.28(-4.05%)
Jan 10, 2022 6.950 7.000 6.650 6.920 487,830 -0.06(-0.86%)
Jan 07, 2022 7.210 7.310 6.720 6.980 562,599 -0.20(-2.79%)
Jan 06, 2022 7.620 7.740 6.900 7.180 998,941 -0.49(-6.39%)
Jan 05, 2022 8.070 8.070 7.590 7.670 554,469 -0.45(-5.54%)
Jan 04, 2022 8.570 8.570 8.120 8.120 334,496 -0.17(-2.05%)
Jan 03, 2022 8.100 8.530 8.000 8.290 363,267 +0.20(+2.47%)
Dec 31, 2021 8.060 8.110 7.980 8.090 209,381 +0.07(+0.87%)
Dec 30, 2021 7.930 8.131 7.850 8.020 147,061 +0.02(+0.25%)
Dec 29, 2021 7.910 8.180 7.740 8.000 238,563 +0.02(+0.25%)
Dec 28, 2021 8.090 8.310 7.870 7.980 414,633 +0.03(+0.38%)
Dec 27, 2021 8.200 8.200 7.810 7.950 336,448 +0.09(+1.15%)
Dec 23, 2021 7.700 7.880 7.555 7.860 153,616 +0.15(+1.95%)
Dec 22, 2021 7.750 7.840 7.581 7.710 259,148 -0.10(-1.28%)
Dec 21, 2021 7.480 8.170 7.370 7.810 474,110 +0.40(+5.40%)
Dec 20, 2021 7.470 7.470 7.200 7.410 375,092 -0.11(-1.46%)
Dec 17, 2021 7.590 7.730 7.205 7.520 680,899 -0.27(-3.47%)
Dec 16, 2021 7.500 7.830 7.360 7.790 520,476 +0.31(+4.14%)
Dec 15, 2021 7.350 7.520 7.010 7.480 369,986 +0.14(+1.91%)
Dec 14, 2021 7.620 7.760 7.260 7.340 414,367 -0.39(-5.05%)
Dec 13, 2021 7.840 8.212 7.610 7.730 480,642 +0.08(+1.05%)
Dec 10, 2021 7.960 8.100 7.590 7.650 563,755 -0.25(-3.16%)
Dec 09, 2021 8.120 8.425 7.770 7.900 811,965 -0.31(-3.78%)
Dec 08, 2021 8.360 8.400 8.100 8.210 278,200 -0.07(-0.85%)
Dec 07, 2021 8.200 8.500 8.140 8.280 512,297 +0.08(+0.98%)
Dec 06, 2021 8.240 8.430 7.860 8.200 463,337 +0.06(+0.74%)
Dec 03, 2021 8.530 8.570 8.050 8.140 459,324 -0.38(-4.46%)
Dec 02, 2021 8.500 8.700 8.060 8.520 658,887 -0.12(-1.39%)
Dec 01, 2021 9.140 9.180 8.520 8.640 340,586 -0.32(-3.57%)
Nov 30, 2021 9.200 9.270 8.810 8.960 505,545 -0.37(-3.97%)
Nov 29, 2021 9.620 9.680 9.210 9.330 289,433 -0.28(-2.91%)
Nov 26, 2021 9.660 9.930 9.460 9.610 129,973 -0.33(-3.32%)
Nov 24, 2021 9.650 10.00 9.610 9.940 166,019 +0.25(+2.58%)
Nov 23, 2021 9.750 9.780 9.410 9.690 274,437 -0.10(-1.02%)
Nov 22, 2021 9.880 10.13 9.710 9.790 217,047 +0.01(+0.10%)
Nov 19, 2021 9.620 9.890 9.560 9.780 444,531 +0.08(+0.82%)
Nov 18, 2021 10.04 9.770 9.650 9.700 706,552 -0.44(-4.34%)
Nov 17, 2021 10.30 10.56 10.11 10.14 489,925 -0.25(-2.41%)
Nov 16, 2021 11.01 11.21 10.35 10.39 741,441 -0.64(-5.80%)
Nov 15, 2021 11.14 11.58 11.03 11.03 617,555 -0.03(-0.27%)
Nov 12, 2021 10.92 11.17 10.92 11.06 754,569 +0.04(+0.36%)
Nov 11, 2021 10.90 11.28 10.88 11.02 344,137 +0.05(+0.46%)
Nov 10, 2021 11.39 10.97 620,685 -0.21(-1.88%)
Nov 09, 2021 10.66 11.49 10.38 11.18 1,084,518 +0.24(+2.19%)
Nov 08, 2021 10.09 11.45 9.980 10.94 1,422,055 +0.52(+4.99%)
Nov 05, 2021 10.50 10.57 9.840 10.42 971,994 +0.08(+0.77%)
Nov 04, 2021 10.77 10.77 10.20 10.34 435,725 -0.31(-2.91%)
Nov 03, 2021 10.05 10.89 10.02 10.65 773,598 +0.54(+5.34%)
Nov 02, 2021 9.770 10.36 9.624 10.11 797,142 +0.32(+3.27%)
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.