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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.54 +0.16 (+0.92%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 19, 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, 2018 11.00 11.11 10.58 10.60 193,531 -0.40(-3.64%)
Jan 30, 2018 11.54 11.54 10.98 11.00 278,930 -0.62(-5.34%)
Jan 29, 2018 11.59 11.80 11.45 11.62 142,605 +0.03(+0.26%)
Jan 26, 2018 11.76 11.76 11.33 11.59 220,465 -0.11(-0.94%)
Jan 25, 2018 11.53 11.93 11.50 11.70 137,929 +0.19(+1.65%)
Jan 24, 2018 11.72 11.75 11.31 11.51 171,658 -0.19(-1.62%)
Jan 23, 2018 11.25 11.75 11.23 11.70 336,804 +0.48(+4.28%)
Jan 22, 2018 11.05 11.29 10.96 11.22 376,810 +0.23(+2.09%)
Jan 19, 2018 10.73 11.03 10.51 10.99 120,526 +0.30(+2.81%)
Jan 18, 2018 10.18 10.89 9.921 10.69 179,780 +0.50(+4.91%)
Jan 17, 2018 10.73 10.78 10.15 10.19 435,073 -0.42(-3.96%)
Jan 16, 2018 10.58 11.14 10.45 10.61 551,619 +0.10(+0.95%)
Jan 12, 2018 10.51 10.51 10.51 0 +0.73(+7.46%)
Jan 11, 2018 9.280 9.810 9.270 9.780 203,760 +0.49(+5.27%)
Jan 10, 2018 9.360 9.552 8.935 9.290 403,184 +0.19(+2.09%)
Jan 09, 2018 8.950 9.199 8.820 9.100 101,366 +0.08(+0.89%)
Jan 08, 2018 8.960 9.020 8.490 9.020 188,290 +0.00(+0.00%)
Jan 05, 2018 9.080 9.080 8.800 9.020 118,518 +0.18(+2.04%)
Jan 04, 2018 9.140 9.170 8.770 8.840 106,838 -0.23(-2.54%)
Jan 03, 2018 9.590 9.590 9.021 9.070 268,891 +0.27(+3.07%)
Jan 02, 2018 8.420 9.130 8.370 8.800 201,921 +0.60(+7.32%)
Dec 29, 2017 8.200 8.200 8.200 0 +0.03(+0.37%)
Dec 28, 2017 8.110 8.280 8.070 8.170 122,292 -0.05(-0.61%)
Dec 27, 2017 8.060 8.300 8.060 8.220 138,301 +0.10(+1.23%)
Dec 26, 2017 7.980 8.190 7.850 8.120 234,610 +0.09(+1.12%)
Dec 22, 2017 8.010 8.130 7.930 8.030 255,252 -0.02(-0.25%)
Dec 21, 2017 8.470 8.550 8.020 8.050 229,565 -0.32(-3.82%)
Dec 20, 2017 8.500 8.760 8.200 8.370 298,813 +0.06(+0.72%)
Dec 19, 2017 8.500 8.620 8.260 8.310 161,809 -0.20(-2.35%)
Dec 18, 2017 8.700 8.710 8.500 8.510 124,701 -0.17(-1.96%)
Dec 15, 2017 8.420 8.770 8.400 8.680 315,657 +0.28(+3.33%)
Dec 14, 2017 8.790 8.800 8.330 8.400 216,431 -0.34(-3.89%)
Dec 13, 2017 8.840 8.950 8.710 8.740 77,890 -0.12(-1.35%)
Dec 12, 2017 9.110 9.240 8.850 8.860 323,371 -0.09(-1.01%)
Dec 11, 2017 8.920 9.060 8.800 8.950 215,315 +0.02(+0.22%)
Dec 08, 2017 8.890 9.170 8.770 8.930 456,338 +0.05(+0.56%)
Dec 07, 2017 8.220 8.900 8.156 8.880 349,500 +0.63(+7.64%)
Dec 06, 2017 8.130 8.340 7.530 8.250 2,265,604 +0.16(+1.98%)
Dec 05, 2017 8.710 8.880 8.000 8.090 539,533 -0.58(-6.69%)
Dec 04, 2017 8.960 8.960 8.450 8.670 359,874 -0.18(-2.03%)
Dec 01, 2017 9.100 9.100 8.650 8.850 938,350 -0.20(-2.21%)
Nov 30, 2017 9.470 9.470 9.040 9.050 478,781 -0.35(-3.72%)
Nov 29, 2017 9.450 9.577 9.310 9.400 109,239 -0.09(-0.95%)
Nov 28, 2017 9.450 9.600 9.345 9.490 231,091 +0.10(+1.06%)
Nov 27, 2017 9.350 9.700 9.170 9.390 221,301 -0.02(-0.21%)
Nov 24, 2017 9.170 9.410 9.110 9.410 65,117 +0.32(+3.52%)
Nov 22, 2017 9.160 9.350 9.070 9.090 101,415 -0.11(-1.20%)
Nov 21, 2017 9.370 9.590 9.150 9.200 180,812 -0.21(-2.23%)
Nov 20, 2017 9.170 9.520 9.160 9.410 162,942 +0.18(+1.95%)
Nov 17, 2017 9.120 9.280 9.035 9.230 118,180 +0.13(+1.43%)
Nov 16, 2017 9.150 9.289 9.060 9.100 181,116 -0.07(-0.76%)
Nov 15, 2017 9.140 9.370 9.040 9.170 157,774 -0.01(-0.11%)
Nov 14, 2017 9.250 9.400 9.110 9.180 777,102 -0.05(-0.54%)
Nov 13, 2017 9.240 9.310 8.960 9.230 142,938 +0.04(+0.44%)
Nov 10, 2017 9.000 9.390 9.000 9.190 331,958 +0.18(+2.00%)
Nov 09, 2017 9.470 9.470 8.740 9.010 285,091 -0.30(-3.22%)
Nov 08, 2017 9.680 9.690 9.230 9.310 739,148 -0.22(-2.31%)
Nov 07, 2017 9.670 9.810 9.430 9.530 223,244 -0.14(-1.45%)
Nov 06, 2017 9.930 9.930 9.520 9.670 162,239 -0.24(-2.42%)
Nov 03, 2017 9.490 10.00 9.436 9.910 179,823 +0.42(+4.43%)
Nov 02, 2017 9.560 9.700 9.370 9.490 437,607 -0.01(-0.11%)
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.