Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.