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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.33 -0.05 (-0.29%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2022 4.820 5.330 4.820 5.010 428,655 +0.15(+3.09%)
Sep 29, 2022 5.050 5.050 4.810 4.860 116,777 -0.17(-3.38%)
Sep 28, 2022 4.700 5.065 4.750 5.030 192,053 +0.31(+6.57%)
Sep 27, 2022 4.750 5.020 4.700 4.720 217,108 -0.02(-0.42%)
Sep 26, 2022 4.730 4.950 4.720 4.740 275,931 -0.08(-1.66%)
Sep 23, 2022 4.970 5.010 4.610 4.820 635,864 -0.19(-3.79%)
Sep 22, 2022 5.070 5.100 4.760 5.010 470,965 -0.10(-1.96%)
Sep 21, 2022 5.370 5.390 5.030 5.110 195,363 -0.06(-1.16%)
Sep 20, 2022 5.260 5.620 5.110 5.170 265,399 -0.24(-4.44%)
Sep 19, 2022 5.010 5.459 5.000 5.410 480,856 +0.33(+6.50%)
Sep 16, 2022 5.850 5.888 5.000 5.080 728,278 -0.89(-14.91%)
Sep 15, 2022 6.060 6.145 5.900 5.970 283,658 -0.15(-2.45%)
Sep 14, 2022 6.200 6.220 6.045 6.120 210,295 -0.01(-0.16%)
Sep 13, 2022 6.200 6.480 5.950 6.130 340,668 -0.27(-4.22%)
Sep 12, 2022 6.300 6.410 6.120 6.400 189,533 +0.21(+3.39%)
Sep 09, 2022 6.000 6.250 6.000 6.190 263,008 +0.15(+2.48%)
Sep 08, 2022 5.880 6.120 5.710 6.040 584,857 +0.12(+2.03%)
Sep 07, 2022 6.460 6.470 5.700 5.920 1,222,517 -0.47(-7.36%)
Sep 06, 2022 6.600 6.660 6.370 6.390 766,559 -0.23(-3.47%)
Sep 02, 2022 6.710 6.745 6.490 6.620 313,199 -0.02(-0.30%)
Sep 01, 2022 6.300 6.820 6.300 6.640 563,810 +0.00(+0.00%)
Aug 31, 2022 6.500 6.760 6.490 6.640 343,990 +0.05(+0.76%)
Aug 30, 2022 6.790 6.870 6.350 6.590 285,082 -0.18(-2.66%)
Aug 29, 2022 6.860 7.065 6.721 6.770 519,674 -0.06(-0.88%)
Aug 26, 2022 7.070 7.180 6.760 6.830 386,074 -0.22(-3.12%)
Aug 25, 2022 7.000 7.400 7.000 7.050 904,912 +0.58(+8.96%)
Aug 24, 2022 6.460 6.690 6.400 6.470 276,389 -0.05(-0.77%)
Aug 23, 2022 6.450 6.710 6.440 6.520 253,432 +0.06(+0.93%)
Aug 22, 2022 6.610 6.790 6.440 6.460 322,184 -0.22(-3.29%)
Aug 19, 2022 6.730 6.800 6.550 6.680 438,745 -0.07(-1.04%)
Aug 18, 2022 6.790 6.825 6.433 6.750 381,198 -0.06(-0.88%)
Aug 17, 2022 6.700 6.890 6.700 6.810 288,835 +0.12(+1.79%)
Aug 16, 2022 6.820 6.880 6.640 6.690 329,444 -0.18(-2.62%)
Aug 15, 2022 7.000 7.220 6.815 6.870 617,756 -0.06(-0.87%)
Aug 12, 2022 7.020 7.330 6.860 6.930 657,756 +0.07(+1.02%)
Aug 11, 2022 7.300 7.328 6.570 6.860 757,334 -0.28(-3.92%)
Aug 10, 2022 7.530 7.530 6.890 7.140 1,378,632 -0.17(-2.33%)
Aug 09, 2022 6.120 7.630 5.950 7.310 1,721,139 +1.00(+15.85%)
Aug 08, 2022 6.080 6.350 5.870 6.310 1,006,454 +0.43(+7.31%)
Aug 05, 2022 5.180 6.580 5.090 5.880 2,274,731 +0.70(+13.51%)
Aug 04, 2022 4.650 5.250 4.650 5.180 584,178 +0.49(+10.45%)
Aug 03, 2022 4.810 4.885 4.690 4.690 287,178 -0.10(-2.09%)
Aug 02, 2022 4.610 4.800 4.600 4.790 237,116 +0.19(+4.13%)
Aug 01, 2022 4.650 4.890 4.510 4.600 522,098 -0.13(-2.75%)
Jul 29, 2022 4.370 4.765 4.370 4.730 439,426 +0.27(+6.05%)
Jul 28, 2022 4.490 4.570 4.420 4.460 365,002 -0.09(-1.98%)
Jul 27, 2022 4.370 4.600 4.290 4.550 393,908 +0.25(+5.81%)
Jul 26, 2022 4.520 4.660 4.160 4.300 589,109 -0.38(-8.12%)
Jul 25, 2022 4.600 4.720 4.530 4.680 206,706 +0.02(+0.43%)
Jul 22, 2022 4.660 4.835 4.560 4.660 374,313 +0.00(+0.00%)
Jul 21, 2022 4.620 4.810 4.560 4.660 433,505 +0.03(+0.65%)
Jul 20, 2022 4.870 5.150 4.470 4.630 1,217,932 -0.32(-6.46%)
Jul 19, 2022 4.860 5.100 4.340 4.950 1,986,974 +0.67(+15.65%)
Jul 18, 2022 4.660 4.940 4.215 4.280 667,526 -0.44(-9.32%)
Jul 15, 2022 4.450 4.800 4.310 4.720 485,312 +0.30(+6.79%)
Jul 14, 2022 4.820 4.820 4.420 4.420 1,056,017 -0.48(-9.80%)
Jul 13, 2022 4.750 5.240 4.605 4.900 1,440,799 +0.20(+4.26%)
Jul 12, 2022 4.810 4.930 4.315 4.700 1,208,600 -0.25(-5.05%)
Jul 11, 2022 4.350 5.000 4.120 4.950 1,346,367 +0.59(+13.53%)
Jul 08, 2022 4.160 4.670 3.970 4.360 1,790,064 +0.11(+2.59%)
Jul 07, 2022 3.670 4.340 3.650 4.250 1,525,047 +0.59(+16.12%)
Jul 06, 2022 3.950 3.990 3.370 3.660 1,540,571 +0.06(+1.67%)
Jul 05, 2022 2.570 3.750 2.570 3.600 5,384,627 +1.03(+40.08%)
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.