Indicators

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

18.62 -0.20 (-1.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	5.030	5.130	4.890	5.000	386,720	-0.03(-0.60%)
Apr 28, 2022	5.120	5.130	4.825	5.030	552,986	-0.07(-1.37%)
Apr 27, 2022	5.080	5.120	4.720	5.100	1,365,235	-0.20(-3.77%)
Apr 26, 2022	5.590	6.060	5.050	5.300	12,760,051	+1.09(+25.89%)
Apr 25, 2022	6.490	6.580	4.210	4.210	1,472,598	-2.37(-36.02%)
Apr 22, 2022	6.480	6.650	6.480	6.580	273,901	+0.02(+0.30%)
Apr 21, 2022	6.720	6.780	6.400	6.560	295,486	-0.15(-2.24%)
Apr 20, 2022	6.740	6.810	6.490	6.710	130,937	+0.08(+1.21%)
Apr 19, 2022	6.600	6.680	6.460	6.630	283,637	+0.00(+0.00%)
Apr 18, 2022	6.760	6.856	6.530	6.630	273,916	-0.15(-2.21%)
Apr 14, 2022	6.990	7.119	6.755	6.780	201,288	-0.15(-2.16%)
Apr 13, 2022	6.760	6.930	6.500	6.930	427,938	+0.16(+2.36%)
Apr 12, 2022	6.730	6.970	6.700	6.770	196,360	+0.05(+0.74%)
Apr 11, 2022	6.750	6.840	6.610	6.720	270,258	-0.04(-0.59%)
Apr 08, 2022	6.650	6.870	6.640	6.760	225,155	+0.10(+1.50%)
Apr 07, 2022	6.660	6.870	6.570	6.660	205,043	-0.04(-0.60%)
Apr 06, 2022	6.630	6.820	6.620	6.700	259,164	+0.01(+0.15%)
Apr 05, 2022	6.670	6.870	6.640	6.690	198,233	+0.01(+0.15%)
Apr 04, 2022	7.000	7.000	6.600	6.680	433,097	-0.27(-3.88%)

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.