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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.81 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2019 1.870 1.950 1.820 1.930 124,753 +0.07(+3.76%)
Feb 27, 2019 1.950 1.990 1.850 1.860 82,899 -0.08(-4.12%)
Feb 26, 2019 2.030 2.118 1.910 1.940 99,717 -0.10(-4.90%)
Feb 25, 2019 2.080 2.080 2.015 2.040 100,978 -0.01(-0.49%)
Feb 22, 2019 2.050 2.110 2.000 2.050 75,400 +0.00(+0.00%)
Feb 21, 2019 2.050 2.100 2.000 2.050 85,966 +0.01(+0.49%)
Feb 20, 2019 2.200 2.200 2.030 2.040 43,037 -0.15(-6.85%)
Feb 19, 2019 2.180 2.250 2.160 2.190 53,642 +0.01(+0.46%)
Feb 15, 2019 2.010 2.350 2.010 2.180 153,500 +0.20(+10.10%)
Feb 14, 2019 2.050 2.080 1.960 1.980 36,100 -0.05(-2.46%)
Feb 13, 2019 1.990 2.180 1.990 2.030 105,893 +0.07(+3.57%)
Feb 12, 2019 2.220 2.220 1.940 1.960 221,028 -0.14(-6.67%)
Feb 11, 2019 2.300 2.310 2.100 2.100 117,429 -0.16(-7.08%)
Feb 08, 2019 2.450 2.485 2.220 2.260 315,600 -0.27(-10.67%)
Feb 07, 2019 2.430 2.698 2.320 2.530 519,957 -0.72(-22.15%)
Feb 06, 2019 3.150 3.350 3.009 3.250 74,686 -0.04(-1.22%)
Feb 05, 2019 3.280 3.540 3.070 3.290 162,995 +0.13(+4.11%)
Feb 04, 2019 2.800 3.280 2.800 3.160 164,322 +0.37(+13.26%)
Feb 01, 2019 2.760 2.860 2.680 2.790 40,800 +0.01(+0.36%)
Jan 31, 2019 2.740 2.840 2.690 2.780 44,460 +0.02(+0.72%)
Jan 30, 2019 2.700 2.830 2.520 2.760 79,749 +0.06(+2.22%)
Jan 29, 2019 2.240 2.740 2.240 2.700 90,888 +0.44(+19.47%)
Jan 28, 2019 2.540 2.540 2.220 2.260 72,649 -0.21(-8.50%)
Jan 25, 2019 2.500 2.690 2.460 2.470 34,000 -0.03(-1.20%)
Jan 24, 2019 2.510 2.600 2.382 2.500 43,000 +0.02(+0.81%)
Jan 23, 2019 2.560 2.590 2.370 2.480 65,161 -0.01(-0.40%)
Jan 22, 2019 2.520 2.560 2.475 2.490 18,032 -0.06(-2.35%)
Jan 18, 2019 2.680 2.680 2.440 2.550 53,600 -0.10(-3.77%)
Jan 17, 2019 2.640 2.730 2.590 2.650 56,869 +0.08(+3.11%)
Jan 16, 2019 2.910 2.950 2.557 2.570 179,289 -0.36(-12.29%)
Jan 15, 2019 2.960 2.960 2.810 2.930 91,814 -0.04(-1.35%)
Jan 14, 2019 3.000 3.000 2.900 2.970 96,069 -0.03(-1.00%)
Jan 11, 2019 2.890 3.030 2.760 3.000 115,100 +0.07(+2.39%)
Jan 10, 2019 2.850 2.998 2.735 2.930 53,768 +0.06(+2.09%)
Jan 09, 2019 3.030 3.030 2.830 2.870 75,230 -0.15(-4.97%)
Jan 08, 2019 3.030 3.170 2.875 3.020 69,675 +0.01(+0.33%)
Jan 07, 2019 2.690 3.010 2.650 3.010 105,640 +0.33(+12.31%)
Jan 04, 2019 3.010 3.110 2.640 2.680 235,000 -0.38(-12.42%)
Jan 03, 2019 2.870 3.150 2.870 3.060 481,131 +0.28(+10.07%)
Jan 02, 2019 2.520 2.900 2.405 2.780 106,482 +0.20(+7.75%)
Dec 31, 2018 2.470 2.600 2.360 2.580 363,000 +0.10(+4.03%)
Dec 28, 2018 2.420 2.750 2.320 2.480 352,200 +0.03(+1.22%)
Dec 27, 2018 1.760 2.590 1.760 2.450 736,860 +0.71(+40.80%)
Dec 26, 2018 1.800 1.890 1.690 1.740 304,733 -0.06(-3.33%)
Dec 24, 2018 1.950 2.070 1.760 1.800 234,700 -0.21(-10.45%)
Dec 21, 2018 2.180 2.270 2.000 2.010 963,600 -0.19(-8.64%)
Dec 20, 2018 2.240 2.310 2.020 2.200 342,259 -0.07(-3.08%)
Dec 19, 2018 2.270 2.455 2.250 2.270 236,009 +0.01(+0.44%)
Dec 18, 2018 2.300 2.420 2.120 2.260 219,316 +0.00(+0.00%)
Dec 17, 2018 2.340 2.459 2.260 2.260 194,820 -0.19(-7.76%)
Dec 14, 2018 2.660 2.683 2.405 2.450 203,500 -0.25(-9.26%)
Dec 13, 2018 2.680 2.740 2.663 2.700 97,108 +0.04(+1.50%)
Dec 12, 2018 2.630 2.710 2.541 2.660 162,088 +0.03(+1.14%)
Dec 11, 2018 2.700 2.750 2.550 2.630 140,042 +0.03(+1.15%)
Dec 10, 2018 2.650 2.650 2.500 2.600 138,417 -0.07(-2.62%)
Dec 07, 2018 2.660 2.860 2.620 2.670 59,300 +0.00(+0.00%)
Dec 06, 2018 2.800 2.840 2.670 2.670 63,466 -0.21(-7.29%)
Dec 04, 2018 3.000 3.130 2.860 2.880 101,600 -0.12(-4.00%)
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.