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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.82 +0.16 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2022 5.820 6.020 368,127 +0.11(+1.86%)
Jan 28, 2022 5.420 5.930 5.300 5.910 472,195 +0.45(+8.24%)
Jan 27, 2022 5.680 5.885 5.400 5.460 204,978 -0.21(-3.70%)
Jan 26, 2022 6.190 6.190 5.620 5.670 462,583 -0.08(-1.39%)
Jan 25, 2022 5.590 5.830 5.360 5.750 276,971 +0.05(+0.88%)
Jan 24, 2022 5.450 5.720 4.930 5.700 610,953 +0.13(+2.33%)
Jan 21, 2022 6.000 6.000 5.500 5.570 649,769 -0.44(-7.32%)
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 +0.21(+2.60%)
Dec 31, 2021 8.060 8.110 7.980 8.080 209,381 +0.06(+0.75%)
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 7.270 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%)
Nov 01, 2021 9.650 10.04 9.620 9.790 616,889 +0.08(+0.82%)
Oct 29, 2021 9.350 9.935 9.280 9.710 731,257 +0.26(+2.75%)
Oct 28, 2021 9.010 9.545 8.880 9.450 562,240 +0.37(+4.07%)
Oct 27, 2021 8.530 9.230 8.500 9.080 907,616 +0.56(+6.57%)
Oct 26, 2021 8.150 8.520 776,354 +0.36(+4.41%)
Oct 25, 2021 8.060 8.170 7.850 8.160 497,755 +0.02(+0.25%)
Oct 22, 2021 8.010 8.220 7.728 8.140 1,071,779 -0.08(-0.97%)
Oct 21, 2021 8.350 8.490 8.030 8.220 999,680 -0.21(-2.55%)
Oct 20, 2021 8.440 8.620 8.310 8.435 670,645 -0.03(-0.30%)
Oct 19, 2021 8.710 8.810 8.240 8.460 1,589,373 +0.01(+0.12%)
Oct 18, 2021 8.740 8.930 8.230 8.450 3,267,840 -1.54(-15.42%)
Oct 15, 2021 10.11 10.40 9.850 9.990 3,642,444 +0.65(+6.96%)
Oct 14, 2021 10.36 10.37 9.120 9.340 2,575,154 -0.83(-8.16%)
Oct 13, 2021 10.23 10.29 9.900 10.17 1,044,109 +0.08(+0.79%)
Oct 12, 2021 10.33 10.40 10.06 10.09 967,568 -0.09(-0.88%)
Oct 11, 2021 10.29 10.50 9.920 10.18 949,574 +0.18(+1.80%)
Oct 08, 2021 10.16 10.16 9.760 10.00 403,660 +0.18(+1.83%)
Oct 07, 2021 9.700 10.15 9.490 9.820 356,561 +0.12(+1.24%)
Oct 06, 2021 9.960 10.00 9.320 9.700 554,788 -0.30(-3.00%)
Oct 05, 2021 10.26 10.51 9.850 10.00 640,463 -0.22(-2.15%)
Oct 04, 2021 10.02 10.80 9.850 10.22 969,744 +0.47(+4.82%)
Oct 01, 2021 9.760 9.900 9.630 9.750 350,739 -0.05(-0.51%)
Sep 30, 2021 9.940 9.980 9.630 9.800 387,249 -0.11(-1.11%)
Sep 29, 2021 9.870 9.910 9.580 9.910 532,487 +0.05(+0.51%)
Sep 28, 2021 9.780 10.76 9.524 9.860 972,316 -0.04(-0.40%)
Sep 27, 2021 9.250 9.980 9.220 9.899 757,848 +0.75(+8.19%)
Sep 24, 2021 9.170 9.490 9.010 9.150 660,825 -0.02(-0.22%)
Sep 23, 2021 8.640 9.460 8.550 9.170 1,304,420 +0.98(+11.97%)
Sep 22, 2021 8.130 8.500 8.000 8.190 607,906 +0.07(+0.86%)
Sep 21, 2021 7.910 8.320 7.890 8.120 637,365 +0.23(+2.92%)
Sep 20, 2021 7.810 8.000 7.760 7.890 298,410 -0.06(-0.75%)
Sep 17, 2021 8.000 8.090 7.750 7.950 398,956 -0.03(-0.38%)
Sep 16, 2021 7.840 8.060 7.750 7.980 187,819 +0.14(+1.79%)
Sep 15, 2021 7.900 8.030 7.750 7.840 306,187 -0.02(-0.25%)
Sep 14, 2021 7.860 8.040 7.800 7.860 263,958 +0.06(+0.77%)
Sep 13, 2021 8.000 8.420 7.790 7.800 1,057,543 -0.16(-2.01%)
Sep 10, 2021 8.020 8.050 7.910 7.960 134,751 -0.01(-0.13%)
Sep 09, 2021 8.020 8.050 7.890 7.970 364,769 -0.02(-0.25%)
Sep 08, 2021 8.060 8.060 7.760 7.990 357,382 -0.02(-0.25%)
Sep 07, 2021 8.130 8.290 7.920 8.010 238,159 -0.11(-1.35%)
Sep 03, 2021 8.300 8.365 8.090 8.120 202,508 -0.18(-2.17%)
Sep 02, 2021 8.310 8.390 8.170 8.300 179,380 +0.00(+0.00%)
Sep 01, 2021 8.310 8.440 8.140 8.300 209,318 +0.01(+0.12%)
Aug 31, 2021 8.240 8.350 8.180 8.290 54,275 +0.04(+0.48%)
Aug 30, 2021 8.260 8.388 8.020 8.250 146,022 -0.01(-0.12%)
Aug 27, 2021 8.070 8.500 7.950 8.260 274,792 +0.24(+2.99%)
Aug 26, 2021 8.170 8.210 7.990 8.020 80,770 -0.18(-2.20%)
Aug 25, 2021 8.160 8.350 8.070 8.200 140,856 +0.08(+0.99%)
Aug 24, 2021 8.170 8.230 7.940 8.120 163,543 -0.11(-1.34%)
Aug 23, 2021 7.990 8.420 7.910 8.230 284,836 +0.44(+5.65%)
Aug 20, 2021 7.620 8.030 7.545 7.790 204,993 +0.16(+2.10%)
Aug 19, 2021 7.300 7.790 7.280 7.630 211,410 +0.29(+3.95%)
Aug 18, 2021 7.500 7.560 7.280 7.340 143,173 -0.17(-2.26%)
Aug 17, 2021 7.490 7.630 7.350 7.510 187,499 -0.07(-0.92%)
Aug 16, 2021 8.110 8.110 7.420 7.580 385,358 -0.49(-6.07%)
Aug 13, 2021 8.110 8.200 7.930 8.070 220,720 -0.01(-0.12%)
Aug 12, 2021 8.290 8.360 7.990 8.080 208,454 -0.18(-2.18%)
Aug 11, 2021 7.630 8.500 7.580 8.260 405,445 +0.63(+8.26%)
Aug 10, 2021 7.790 7.790 7.460 7.630 296,743 -0.16(-2.05%)
Aug 09, 2021 7.920 7.996 7.610 7.790 245,135 -0.11(-1.39%)
Aug 06, 2021 7.640 8.040 7.470 7.900 369,926 +0.32(+4.22%)
Aug 05, 2021 7.820 7.900 7.500 7.580 365,991 -0.23(-2.94%)
Aug 04, 2021 8.000 8.000 7.690 7.810 165,233 -0.19(-2.38%)
Aug 03, 2021 8.090 8.120 7.810 8.000 161,826 -0.07(-0.87%)
Aug 02, 2021 7.800 8.150 7.740 8.070 327,395 +0.30(+3.86%)
Jul 30, 2021 7.700 7.790 7.525 7.770 139,674 +0.07(+0.91%)
Jul 29, 2021 7.820 7.820 7.610 7.700 132,030 -0.11(-1.41%)
Jul 28, 2021 7.930 8.080 7.650 7.810 313,632 -0.19(-2.38%)
Jul 27, 2021 7.810 8.060 7.510 8.000 426,381 +0.19(+2.43%)
Jul 26, 2021 7.700 8.080 7.310 7.810 360,732 +0.20(+2.63%)
Jul 23, 2021 7.660 7.750 7.270 7.610 219,361 +0.03(+0.40%)
Jul 22, 2021 7.440 8.080 7.200 7.580 390,340 +0.29(+3.98%)
Jul 21, 2021 6.920 7.440 6.700 7.290 265,823 +0.33(+4.74%)
Jul 20, 2021 6.500 7.080 6.460 6.960 333,807 +0.47(+7.24%)
Jul 19, 2021 6.700 6.715 6.350 6.490 171,969 -0.15(-2.26%)
Jul 16, 2021 6.790 6.900 6.370 6.640 313,198 -0.09(-1.34%)
Jul 15, 2021 6.800 6.840 6.460 6.730 270,092 -0.13(-1.90%)
Jul 14, 2021 6.850 7.040 6.690 6.860 166,383 +0.06(+0.88%)
Jul 13, 2021 6.880 6.939 6.630 6.800 268,754 -0.07(-1.02%)
Jul 12, 2021 6.960 6.980 6.750 6.870 146,191 -0.14(-2.00%)
Jul 09, 2021 7.200 7.320 6.980 7.010 136,916 -0.22(-3.04%)
Jul 08, 2021 6.910 7.230 6.840 7.230 168,464 +0.23(+3.29%)
Jul 07, 2021 7.140 7.140 6.800 7.000 128,542 -0.08(-1.13%)
Jul 06, 2021 7.220 7.370 6.820 7.080 182,774 -0.17(-2.34%)
Jul 02, 2021 7.060 7.340 6.750 7.250 294,487 +0.34(+4.92%)
Jul 01, 2021 6.750 7.015 6.720 6.910 361,126 +0.18(+2.67%)
Jun 30, 2021 6.930 7.180 6.610 6.730 655,328 -0.24(-3.44%)
Jun 29, 2021 7.050 7.250 6.970 6.970 171,199 -0.05(-0.71%)
Jun 28, 2021 7.250 7.350 6.870 7.020 286,329 -0.23(-3.17%)
Jun 25, 2021 7.270 7.365 7.190 7.250 210,675 -0.06(-0.82%)
Jun 24, 2021 7.440 7.500 7.140 7.310 750,820 -0.05(-0.68%)
Jun 23, 2021 7.460 7.510 7.180 7.360 306,229 -0.04(-0.54%)
Jun 22, 2021 7.740 7.780 7.310 7.400 271,633 -0.32(-4.15%)
Jun 21, 2021 7.840 7.840 7.560 7.720 201,989 -0.13(-1.66%)
Jun 18, 2021 7.770 7.860 7.595 7.850 934,162 +0.00(+0.00%)
Jun 17, 2021 7.640 7.870 7.470 7.850 205,069 +0.18(+2.35%)
Jun 16, 2021 7.420 7.850 7.360 7.670 254,053 +0.18(+2.40%)
Jun 15, 2021 7.750 7.860 7.450 7.490 267,058 -0.26(-3.35%)
Jun 14, 2021 7.750 7.870 7.680 7.750 189,277 +0.07(+0.91%)
Jun 11, 2021 8.000 8.075 7.640 7.680 325,806 -0.34(-4.24%)
Jun 10, 2021 8.070 8.150 7.960 8.020 198,633 -0.01(-0.12%)
Jun 09, 2021 8.060 8.150 8.030 8.030 140,579 +0.06(+0.75%)
Jun 08, 2021 8.120 8.140 7.900 7.970 164,517 -0.15(-1.85%)
Jun 07, 2021 7.880 8.130 7.830 8.120 161,098 +0.29(+3.70%)
Jun 04, 2021 7.950 7.950 7.750 7.830 134,217 -0.08(-1.01%)
Jun 03, 2021 8.080 8.120 7.850 7.910 139,131 -0.06(-0.75%)
Jun 02, 2021 7.890 8.130 7.790 7.970 259,271 +0.04(+0.50%)
Jun 01, 2021 7.680 8.400 7.650 7.930 432,747 +0.24(+3.12%)
May 28, 2021 7.850 8.045 7.620 7.690 59,267 -0.16(-2.04%)
May 27, 2021 7.520 7.950 7.515 7.850 178,144 +0.34(+4.53%)
May 26, 2021 7.670 7.830 7.470 7.510 110,319 -0.06(-0.79%)
May 25, 2021 7.670 7.870 7.350 7.570 268,910 -0.11(-1.43%)
May 24, 2021 7.900 8.190 7.680 7.680 162,000 -0.24(-3.03%)
May 21, 2021 8.100 8.300 7.900 7.920 145,185 -0.19(-2.34%)
May 20, 2021 7.900 8.170 7.660 8.110 389,671 +0.26(+3.31%)
May 19, 2021 7.250 7.980 7.250 7.850 334,720 +0.50(+6.80%)
May 18, 2021 7.230 7.469 7.120 7.350 303,214 +0.12(+1.66%)
May 17, 2021 7.570 7.670 7.120 7.230 279,021 -0.44(-5.74%)
May 14, 2021 8.020 8.030 7.420 7.670 350,030 -0.31(-3.88%)
May 13, 2021 8.220 8.330 7.450 7.980 853,995 -0.25(-3.04%)
May 12, 2021 8.200 8.570 8.110 8.230 346,848 -0.03(-0.36%)
May 11, 2021 8.000 8.523 8.000 8.260 365,606 +0.18(+2.23%)
May 10, 2021 8.230 8.390 7.780 8.080 285,340 -0.09(-1.10%)
May 07, 2021 7.910 8.250 7.819 8.170 251,121 +0.29(+3.68%)
May 06, 2021 7.650 7.880 7.550 7.880 199,479 +0.22(+2.87%)
May 05, 2021 7.440 7.690 7.440 7.660 225,233 +0.20(+2.68%)
May 04, 2021 7.350 7.650 7.130 7.460 267,056 +0.04(+0.54%)
May 03, 2021 7.550 7.740 7.320 7.420 239,598 -0.08(-1.07%)
Apr 30, 2021 7.840 7.840 7.300 7.500 290,800 -0.35(-4.46%)
Apr 29, 2021 7.960 8.010 7.600 7.850 266,000 -0.12(-1.51%)
Apr 28, 2021 7.620 8.090 7.580 7.970 206,069 +0.36(+4.73%)
Apr 27, 2021 8.190 8.240 7.570 7.610 503,891 -0.61(-7.42%)
Apr 26, 2021 8.300 8.470 8.200 8.220 159,754 -0.10(-1.20%)
Apr 23, 2021 8.560 8.700 8.240 8.320 186,800 -0.21(-2.46%)
Apr 22, 2021 8.570 8.740 8.370 8.530 281,393 +0.04(+0.47%)
Apr 21, 2021 8.210 8.500 8.120 8.490 100,469 +0.31(+3.79%)
Apr 20, 2021 8.400 8.490 8.040 8.180 260,222 -0.29(-3.42%)
Apr 19, 2021 8.840 8.840 8.390 8.470 192,786 -0.15(-1.74%)
Apr 16, 2021 8.600 8.720 8.460 8.620 158,500 +0.07(+0.82%)
Apr 15, 2021 8.860 8.890 8.490 8.550 168,360 -0.23(-2.62%)
Apr 14, 2021 8.620 8.909 8.540 8.780 224,482 +0.24(+2.81%)
Apr 13, 2021 8.450 8.560 8.210 8.540 260,437 +0.10(+1.18%)
Apr 12, 2021 8.890 8.890 8.350 8.440 219,074 -0.34(-3.87%)
Apr 09, 2021 8.790 8.850 8.640 8.780 161,400 +0.00(+0.00%)
Apr 08, 2021 8.810 9.130 8.670 8.780 245,034 +0.17(+1.97%)
Apr 07, 2021 8.690 8.870 8.550 8.610 129,532 -0.08(-0.92%)
Apr 06, 2021 8.900 9.070 8.690 8.690 176,280 -0.21(-2.36%)
Apr 05, 2021 9.150 9.200 8.810 8.900 116,459 -0.15(-1.66%)
Apr 01, 2021 9.010 9.240 8.920 9.050 138,900 +0.01(+0.11%)
Mar 31, 2021 8.930 9.310 8.855 9.040 252,738 +0.17(+1.92%)
Mar 30, 2021 8.530 8.870 8.370 8.870 158,883 +0.29(+3.38%)
Mar 29, 2021 8.750 8.890 8.410 8.580 225,854 -0.30(-3.38%)
Mar 26, 2021 9.070 9.070 8.600 8.880 145,900 -0.13(-1.44%)
Mar 25, 2021 8.590 9.080 8.390 9.010 226,777 +0.34(+3.92%)
Mar 24, 2021 8.680 8.900 8.560 8.670 313,524 +0.17(+2.00%)
Mar 23, 2021 9.120 9.180 8.420 8.500 284,636 -0.69(-7.51%)
Mar 22, 2021 9.400 9.470 9.010 9.190 419,648 +0.04(+0.44%)
Mar 19, 2021 9.180 9.590 9.090 9.150 367,200 -0.08(-0.87%)
Mar 18, 2021 9.260 9.550 8.980 9.230 540,131 -0.13(-1.39%)
Mar 17, 2021 9.720 9.790 9.260 9.360 414,852 -0.54(-5.45%)
Mar 16, 2021 10.07 10.25 9.500 9.900 386,658 -0.17(-1.69%)
Mar 15, 2021 9.750 10.32 9.720 10.07 558,838 +0.30(+3.07%)
Mar 12, 2021 9.630 9.830 9.110 9.770 379,500 +0.14(+1.45%)
Mar 11, 2021 9.300 10.23 9.239 9.630 1,110,876 +0.43(+4.67%)
Mar 10, 2021 8.400 9.290 8.260 9.200 1,168,613 +1.18(+14.71%)
Mar 09, 2021 7.560 8.150 7.540 8.020 365,539 +0.49(+6.51%)
Mar 08, 2021 7.720 7.850 7.460 7.530 507,309 -0.19(-2.46%)
Mar 05, 2021 7.620 7.780 7.010 7.720 482,500 +0.16(+2.12%)
Mar 04, 2021 7.600 7.800 7.210 7.560 578,219 -0.17(-2.20%)
Mar 03, 2021 8.030 8.030 7.670 7.730 402,748 -0.37(-4.57%)
Mar 02, 2021 8.240 8.380 7.930 8.100 483,835 -0.18(-2.17%)
Mar 01, 2021 8.290 8.470 8.000 8.280 885,733 +0.24(+2.99%)
Feb 26, 2021 8.500 8.520 7.930 8.040 517,400 -0.42(-4.96%)
Feb 25, 2021 9.000 9.000 8.320 8.460 561,936 -0.19(-2.20%)
Feb 24, 2021 8.890 9.090 8.610 8.650 424,605 -0.10(-1.14%)
Feb 23, 2021 8.520 8.780 8.100 8.750 646,774 -0.02(-0.23%)
Feb 22, 2021 8.990 9.210 8.770 8.770 869,132 -0.34(-3.73%)
Feb 19, 2021 8.920 9.110 8.890 9.110 430,000 +0.19(+2.13%)
Feb 18, 2021 8.820 9.030 8.730 8.920 547,881 +0.08(+0.90%)
Feb 17, 2021 8.610 8.900 7.850 8.840 1,071,017 +0.22(+2.55%)
Feb 16, 2021 9.200 9.370 8.510 8.620 1,723,048 -0.37(-4.12%)
Feb 12, 2021 9.260 9.260 8.700 8.990 1,179,300 -0.10(-1.10%)
Feb 11, 2021 8.750 9.210 8.440 9.090 1,029,636 +0.46(+5.33%)
Feb 10, 2021 8.670 8.851 8.284 8.630 399,306 +0.08(+0.94%)
Feb 09, 2021 8.690 8.760 8.250 8.550 554,855 -0.05(-0.58%)
Feb 08, 2021 8.950 9.000 8.450 8.600 941,447 -0.08(-0.92%)
Feb 05, 2021 8.110 9.000 8.030 8.680 966,100 +0.61(+7.56%)
Feb 04, 2021 7.540 8.610 7.530 8.070 1,078,953 +0.65(+8.76%)
Feb 03, 2021 7.190 7.710 7.140 7.420 271,119 +0.27(+3.78%)
Feb 02, 2021 7.080 7.210 6.415 7.150 640,678 +0.10(+1.42%)
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.