Indicators

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

16.81 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	9.790	10.00	9.330	9.990	827,600	-0.20(-1.96%)
Feb 27, 2020	10.28	10.44	9.373	10.19	1,035,659	-0.16(-1.55%)
Feb 26, 2020	10.36	10.75	10.28	10.35	920,042	+0.13(+1.27%)
Feb 25, 2020	10.46	10.75	9.960	10.22	1,537,533	-0.42(-3.95%)
Feb 24, 2020	9.150	10.75	9.010	10.64	2,450,788	+1.24(+13.19%)
Feb 21, 2020	8.500	9.640	8.400	9.400	5,801,900	+2.28(+32.02%)
Feb 20, 2020	7.110	7.330	7.010	7.120	258,387	-0.02(-0.28%)
Feb 19, 2020	7.010	7.180	6.900	7.140	332,775	+0.19(+2.73%)
Feb 18, 2020	7.080	7.290	6.900	6.950	263,241	-0.19(-2.66%)
Feb 14, 2020	7.160	7.170	6.850	7.140	371,600	+0.04(+0.56%)
Feb 13, 2020	6.920	7.150	6.850	7.100	276,569	+0.08(+1.14%)
Feb 12, 2020	7.510	7.646	6.900	7.020	357,384	-0.52(-6.90%)
Feb 11, 2020	7.710	7.850	7.540	7.540	208,638	-0.17(-2.20%)
Feb 10, 2020	6.970	7.800	6.910	7.710	792,800	+0.62(+8.74%)
Feb 07, 2020	7.070	7.170	6.670	7.090	499,600	-0.02(-0.28%)
Feb 06, 2020	7.010	7.200	6.980	7.110	589,784	+0.10(+1.43%)
Feb 05, 2020	6.920	7.260	6.620	7.010	2,508,101	-0.09(-1.27%)
Feb 04, 2020	7.050	7.321	7.040	7.100	222,753	+0.03(+0.42%)

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.