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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

18.25 -0.06 (-0.34%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 2, 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 30, 2020 8.620 8.620 8.000 8.080 576,850 +0.14(+1.76%)
Jun 29, 2020 7.980 8.340 7.770 7.940 648,953 -0.01(-0.13%)
Jun 26, 2020 8.370 8.420 7.870 7.950 1,046,100 -0.42(-5.02%)
Jun 25, 2020 8.340 8.760 8.250 8.370 759,083 -0.10(-1.18%)
Jun 24, 2020 8.730 8.897 8.200 8.470 793,190 -0.40(-4.51%)
Jun 23, 2020 9.150 9.430 8.850 8.870 315,214 -0.28(-3.06%)
Jun 22, 2020 9.600 9.600 9.050 9.150 415,419 -0.31(-3.28%)
Jun 19, 2020 8.710 9.690 8.660 9.460 867,100 +0.69(+7.87%)
Jun 18, 2020 8.390 8.950 8.390 8.770 511,859 +0.14(+1.62%)
Jun 17, 2020 8.690 8.930 8.550 8.630 435,682 -0.04(-0.46%)
Jun 16, 2020 8.650 8.880 8.410 8.670 697,979 +0.15(+1.76%)
Jun 15, 2020 7.850 8.620 7.790 8.520 675,069 +0.50(+6.23%)
Jun 12, 2020 8.270 8.450 7.680 8.020 643,600 -0.07(-0.87%)
Jun 11, 2020 8.120 8.320 7.850 8.090 444,976 -0.32(-3.80%)
Jun 10, 2020 8.610 8.770 8.110 8.410 508,941 -0.25(-2.89%)
Jun 09, 2020 9.020 9.100 8.560 8.660 634,750 -0.43(-4.73%)
Jun 08, 2020 8.250 9.200 8.050 9.090 790,873 +0.71(+8.47%)
Jun 05, 2020 7.910 8.429 7.910 8.380 553,100 +0.31(+3.84%)
Jun 04, 2020 7.960 8.200 7.830 8.070 1,214,013 +0.05(+0.62%)
Jun 03, 2020 8.080 8.260 7.770 8.020 532,113 -0.06(-0.74%)
Jun 02, 2020 8.000 8.260 7.820 8.080 727,512 +0.07(+0.87%)
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.