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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

15.94 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Sep 30, 2020 5.140 5.180 4.930 5.040 648,410 -0.10(-1.95%)
Sep 29, 2020 5.200 5.300 5.120 5.140 417,252 -0.12(-2.28%)
Sep 28, 2020 5.370 5.410 5.150 5.260 431,523 +0.03(+0.57%)
Sep 25, 2020 5.040 5.390 5.040 5.230 859,400 +0.21(+4.18%)
Sep 24, 2020 5.130 5.300 4.830 5.020 1,319,145 -0.21(-4.02%)
Sep 23, 2020 5.790 5.890 5.070 5.230 2,150,388 -0.62(-10.60%)
Sep 22, 2020 6.250 6.320 5.775 5.850 1,134,550 -0.23(-3.78%)
Sep 21, 2020 6.470 6.490 5.770 6.080 2,203,912 +0.20(+3.40%)
Sep 18, 2020 5.940 6.120 5.650 5.880 2,456,300 -0.03(-0.51%)
Sep 17, 2020 5.880 5.950 5.640 5.910 637,045 +0.06(+1.03%)
Sep 16, 2020 5.280 5.920 5.230 5.850 1,046,043 +0.60(+11.43%)
Sep 15, 2020 5.570 5.650 5.233 5.250 700,597 -0.22(-4.02%)
Sep 14, 2020 5.350 5.785 5.340 5.470 1,464,543 +0.17(+3.21%)
Sep 11, 2020 5.610 5.628 5.200 5.300 824,700 -0.24(-4.33%)
Sep 10, 2020 5.770 5.850 5.520 5.540 780,404 -0.27(-4.65%)
Sep 09, 2020 5.920 6.210 5.730 5.810 1,253,361 +0.04(+0.69%)
Sep 08, 2020 6.340 6.340 5.765 5.770 4,111,024 -0.64(-9.98%)
Sep 04, 2020 6.570 6.750 6.300 6.410 542,300 -0.22(-3.32%)
Sep 03, 2020 6.900 7.180 6.600 6.630 515,408 -0.35(-5.01%)
Sep 02, 2020 7.040 7.060 6.670 6.980 429,816 +0.26(+3.87%)
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.