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 UNCHANGED
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 (%)
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%)
Apr 01, 2022 6.830 7.083 6.796 6.950 228,779 +0.12(+1.76%)
Mar 31, 2022 7.000 7.088 6.790 6.830 141,825 -0.19(-2.71%)
Mar 30, 2022 7.000 7.200 6.975 7.020 445,042 +0.03(+0.43%)
Mar 29, 2022 6.840 7.047 6.800 6.990 239,222 +0.22(+3.25%)
Mar 28, 2022 7.000 7.110 6.640 6.770 346,633 -0.21(-3.01%)
Mar 25, 2022 7.280 7.340 6.910 6.980 489,791 -0.35(-4.77%)
Mar 24, 2022 7.500 7.500 7.160 7.330 330,847 +0.03(+0.41%)
Mar 23, 2022 6.860 7.610 6.740 7.300 622,410 +0.39(+5.64%)
Mar 22, 2022 7.120 7.120 6.740 6.910 381,435 -0.11(-1.57%)
Mar 21, 2022 7.370 7.840 7.020 7.020 611,814 -0.34(-4.62%)
Mar 18, 2022 7.250 7.880 7.170 7.360 708,388 +0.04(+0.55%)
Mar 17, 2022 7.250 7.940 7.250 7.320 1,016,900 +0.29(+4.13%)
Mar 16, 2022 6.920 7.180 6.915 7.030 240,381 +0.14(+2.03%)
Mar 15, 2022 6.620 6.910 6.480 6.890 187,850 +0.30(+4.55%)
Mar 14, 2022 7.270 7.470 6.510 6.590 290,728 -0.63(-8.73%)
Mar 11, 2022 7.190 7.600 7.075 7.220 294,567 +0.11(+1.55%)
Mar 10, 2022 7.860 7.880 7.000 7.110 257,564 -0.83(-10.45%)
Mar 09, 2022 7.810 8.150 7.660 7.940 369,246 +0.27(+3.52%)
Mar 08, 2022 7.460 7.720 7.300 7.670 263,598 +0.13(+1.72%)
Mar 07, 2022 7.430 7.880 7.420 7.540 375,346 +0.05(+0.67%)
Mar 04, 2022 7.570 7.580 7.160 7.490 364,090 -0.13(-1.71%)
Mar 03, 2022 7.950 7.950 7.500 7.620 391,069 -0.23(-2.93%)
Mar 02, 2022 7.840 7.970 7.780 7.850 172,219 +0.01(+0.13%)
Mar 01, 2022 8.030 8.240 7.810 7.840 418,074 -0.22(-2.73%)
Feb 28, 2022 7.820 8.100 7.700 8.060 632,615 +0.15(+1.90%)
Feb 25, 2022 7.560 8.050 7.790 7.910 415,511 +0.38(+5.05%)
Feb 24, 2022 6.990 7.540 6.700 7.530 685,547 +0.25(+3.43%)
Feb 23, 2022 7.660 7.780 7.160 7.280 479,917 -0.34(-4.46%)
Feb 22, 2022 7.290 7.755 7.100 7.620 632,871 +0.19(+2.56%)
Feb 18, 2022 7.430 0 +0.68(+10.07%)
Feb 17, 2022 6.960 7.090 6.720 6.750 185,369 -0.26(-3.71%)
Feb 16, 2022 7.050 7.230 6.750 7.010 417,794 +0.02(+0.29%)
Feb 15, 2022 6.780 7.180 6.755 6.990 878,777 +0.23(+3.40%)
Feb 14, 2022 6.600 6.800 6.540 6.760 452,374 +0.16(+2.42%)
Feb 11, 2022 6.620 6.810 6.470 6.600 467,526 -0.02(-0.30%)
Feb 10, 2022 6.240 6.700 6.210 6.620 388,918 +0.31(+4.91%)
Feb 09, 2022 6.070 6.320 6.010 6.310 162,682 +0.28(+4.64%)
Feb 08, 2022 6.150 6.150 5.860 6.030 280,983 -0.09(-1.47%)
Feb 07, 2022 6.030 6.230 5.990 6.120 176,432 +0.03(+0.49%)
Feb 04, 2022 6.090 6.320 5.950 6.090 186,981 -0.01(-0.16%)
Feb 03, 2022 6.130 6.100 254,796 -0.11(-1.77%)
Feb 02, 2022 6.300 6.330 6.010 6.210 324,178 -0.13(-2.05%)
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.