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 (%)
Jun 28, 2019 2.820 2.920 2.683 2.890 188,600 +0.08(+2.85%)
Jun 27, 2019 2.800 3.040 2.730 2.810 240,224 +0.04(+1.44%)
Jun 26, 2019 2.760 2.800 2.570 2.770 175,953 +0.03(+1.09%)
Jun 25, 2019 2.750 2.800 2.621 2.740 207,472 -0.02(-0.72%)
Jun 24, 2019 2.790 2.840 2.720 2.760 183,616 -0.01(-0.36%)
Jun 21, 2019 2.810 2.830 2.660 2.770 403,700 -0.02(-0.72%)
Jun 20, 2019 3.050 3.050 2.770 2.790 334,308 -0.20(-6.69%)
Jun 19, 2019 2.840 3.030 2.600 2.990 535,180 +0.10(+3.46%)
Jun 18, 2019 2.760 2.980 2.690 2.890 453,231 +0.16(+5.86%)
Jun 17, 2019 3.060 3.200 2.711 2.730 741,851 -0.46(-14.42%)
Jun 14, 2019 2.860 3.583 2.739 3.190 1,415,800 +0.54(+20.38%)
Jun 13, 2019 3.030 3.068 2.650 2.650 412,326 -0.39(-12.83%)
Jun 12, 2019 2.590 3.090 2.490 3.040 701,339 +0.26(+9.35%)
Jun 11, 2019 2.750 3.050 2.440 2.780 1,142,779 +0.09(+3.35%)
Jun 10, 2019 2.300 2.740 2.200 2.690 743,284 +0.39(+16.96%)
Jun 07, 2019 1.950 2.320 1.950 2.300 1,050,700 +0.38(+19.79%)
Jun 06, 2019 1.590 1.950 1.550 1.920 394,212 +0.32(+20.00%)
Jun 05, 2019 1.600 1.630 1.540 1.600 158,530 +0.03(+1.91%)
Jun 04, 2019 1.570 1.630 1.538 1.570 143,004 +0.02(+1.29%)
Jun 03, 2019 1.660 1.700 1.529 1.550 181,231 -0.15(-8.82%)
May 31, 2019 1.740 1.750 1.620 1.700 139,800 -0.05(-2.86%)
May 30, 2019 1.710 1.750 1.620 1.750 167,831 +0.04(+2.34%)
May 29, 2019 1.770 1.780 1.580 1.710 423,893 -0.08(-4.47%)
May 28, 2019 1.570 1.790 1.550 1.790 1,087,395 +0.24(+15.48%)
May 24, 2019 1.501 1.570 1.472 1.550 128,100 +0.02(+1.31%)
May 23, 2019 1.490 1.550 1.380 1.530 213,955 +0.04(+2.68%)
May 22, 2019 1.490 1.700 1.400 1.490 839,656 +0.02(+1.36%)
May 21, 2019 1.350 1.500 1.350 1.470 437,508 +0.13(+9.70%)
May 20, 2019 1.300 1.390 1.300 1.340 264,140 +0.02(+1.52%)
May 17, 2019 1.260 1.390 1.260 1.320 191,900 +0.06(+4.76%)
May 16, 2019 1.330 1.340 1.260 1.260 336,842 -0.06(-4.55%)
May 15, 2019 1.300 1.330 1.240 1.320 88,914 +0.01(+0.76%)
May 14, 2019 1.260 1.420 1.180 1.310 273,563 +0.05(+3.97%)
May 13, 2019 1.200 1.260 1.130 1.260 259,823 +0.05(+4.13%)
May 10, 2019 1.170 1.210 1.090 1.210 332,800 +0.05(+4.31%)
May 09, 2019 1.200 1.220 1.160 1.160 64,897 -0.04(-3.33%)
May 08, 2019 1.200 1.310 1.110 1.200 229,768 +0.00(+0.00%)
May 07, 2019 1.270 1.280 1.150 1.200 134,458 -0.07(-5.51%)
May 06, 2019 1.140 1.270 1.140 1.270 299,053 +0.12(+10.43%)
May 03, 2019 1.210 1.390 1.130 1.150 620,800 -0.07(-5.74%)
May 02, 2019 1.320 1.350 1.211 1.220 132,713 -0.09(-6.87%)
May 01, 2019 1.340 1.350 1.190 1.310 201,123 +0.06(+4.80%)
Apr 30, 2019 1.140 1.290 1.082 1.250 298,693 +0.13(+11.61%)
Apr 29, 2019 1.120 1.160 1.030 1.120 468,178 +0.03(+2.75%)
Apr 26, 2019 1.090 1.110 1.050 1.090 262,600 +0.00(+0.00%)
Apr 25, 2019 1.150 1.167 1.050 1.090 275,203 -0.05(-4.39%)
Apr 24, 2019 1.110 1.170 1.110 1.140 64,891 +0.03(+2.70%)
Apr 23, 2019 1.190 1.190 1.060 1.110 213,833 -0.09(-7.50%)
Apr 22, 2019 1.150 1.230 1.097 1.200 207,970 +0.05(+4.35%)
Apr 18, 2019 1.180 1.190 1.115 1.150 126,800 -0.02(-1.71%)
Apr 17, 2019 1.270 1.284 1.105 1.170 321,264 -0.07(-5.65%)
Apr 16, 2019 1.250 1.280 1.220 1.240 90,355 +0.03(+2.48%)
Apr 15, 2019 1.320 1.320 1.150 1.210 148,954 -0.08(-6.20%)
Apr 12, 2019 1.370 1.370 1.280 1.290 92,500 -0.04(-3.01%)
Apr 11, 2019 1.430 1.430 1.290 1.330 154,530 -0.10(-7.32%)
Apr 10, 2019 1.420 1.480 1.420 1.435 117,638 +0.03(+1.77%)
Apr 09, 2019 1.360 1.430 1.223 1.410 477,345 +0.05(+3.68%)
Apr 08, 2019 1.250 1.400 1.250 1.360 175,824 +0.12(+9.68%)
Apr 05, 2019 1.300 1.390 1.170 1.240 371,100 -0.08(-6.06%)
Apr 04, 2019 1.380 1.410 1.307 1.320 179,851 -0.06(-4.35%)
Apr 03, 2019 1.380 1.430 1.350 1.380 135,065 +0.00(+0.00%)
Apr 02, 2019 1.390 1.430 1.330 1.380 193,629 -0.04(-2.82%)
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.