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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

18.04 -0.05 (-0.28%)
Streaming Delayed Price Updated: 9:48 AM EDT, Apr 24, 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 29, 2018 6.080 6.260 5.960 6.130 288,988 +0.10(+1.66%)
Jun 28, 2018 6.470 6.610 5.990 6.030 277,355 -0.31(-4.89%)
Jun 27, 2018 6.200 6.420 6.040 6.340 460,985 +0.18(+2.92%)
Jun 26, 2018 6.000 6.210 5.700 6.160 1,808,524 +0.27(+4.58%)
Jun 25, 2018 6.290 6.338 5.600 5.890 712,128 -0.38(-6.06%)
Jun 22, 2018 6.670 6.690 6.080 6.270 918,748 -0.44(-6.56%)
Jun 21, 2018 7.530 7.570 6.640 6.710 721,877 -0.83(-11.01%)
Jun 20, 2018 7.390 7.570 7.380 7.540 122,626 +0.11(+1.48%)
Jun 19, 2018 7.460 7.502 7.270 7.430 137,184 -0.03(-0.40%)
Jun 18, 2018 7.610 7.610 7.440 7.460 183,219 -0.18(-2.36%)
Jun 15, 2018 7.750 7.590 7.640 199,640 -0.11(-1.42%)
Jun 14, 2018 7.640 7.760 7.310 7.750 226,006 +0.08(+1.04%)
Jun 13, 2018 7.250 7.710 7.200 7.670 361,787 +0.47(+6.53%)
Jun 12, 2018 7.420 7.700 7.180 7.200 326,436 -0.16(-2.17%)
Jun 11, 2018 7.660 7.830 7.350 7.360 470,367 -0.30(-3.92%)
Jun 08, 2018 7.200 7.740 7.160 7.660 778,162 +0.47(+6.54%)
Jun 07, 2018 7.350 7.430 7.110 7.190 202,431 -0.18(-2.44%)
Jun 06, 2018 7.370 7.613 7.120 7.370 224,955 -0.04(-0.54%)
Jun 05, 2018 7.330 7.434 7.310 7.410 165,442 +0.06(+0.82%)
Jun 04, 2018 7.350 7.699 7.350 7.350 324,852 +0.03(+0.41%)
Jun 01, 2018 7.020 7.380 7.000 7.320 334,594 +0.34(+4.87%)
May 31, 2018 6.700 7.120 6.590 6.980 347,900 +0.29(+4.33%)
May 30, 2018 6.530 6.780 6.520 6.690 273,392 +0.23(+3.56%)
May 29, 2018 6.760 6.880 6.390 6.460 634,426 -0.29(-4.30%)
May 25, 2018 6.750 6.750 6.750 0 +0.28(+4.33%)
May 24, 2018 6.480 6.696 6.340 6.470 241,366 -0.03(-0.46%)
May 23, 2018 6.640 6.850 6.480 6.500 576,970 -0.20(-2.99%)
May 22, 2018 6.820 6.950 6.630 6.700 550,064 -0.12(-1.76%)
May 21, 2018 6.990 7.090 6.770 6.820 653,660 -0.16(-2.29%)
May 18, 2018 6.980 7.090 6.910 6.980 210,607 +0.00(+0.00%)
May 17, 2018 6.920 7.110 6.830 6.980 613,514 +0.08(+1.16%)
May 16, 2018 7.000 7.200 6.880 6.900 440,545 -0.10(-1.43%)
May 15, 2018 6.950 7.130 6.910 7.000 411,504 -0.02(-0.28%)
May 14, 2018 6.900 7.170 6.872 7.020 527,455 +0.16(+2.33%)
May 11, 2018 6.680 6.908 6.540 6.860 827,703 +0.21(+3.16%)
May 10, 2018 6.540 7.050 6.500 6.650 1,207,313 +0.13(+1.99%)
May 09, 2018 6.650 6.740 6.480 6.520 654,592 -0.08(-1.21%)
May 08, 2018 6.730 6.872 6.570 6.600 203,717 -0.13(-1.93%)
May 07, 2018 6.770 6.950 6.600 6.730 469,353 -0.04(-0.59%)
May 04, 2018 6.790 7.050 6.760 6.770 445,813 -0.06(-0.88%)
May 03, 2018 6.670 6.880 6.590 6.830 280,391 +0.08(+1.19%)
May 02, 2018 6.560 6.880 6.170 6.750 1,150,795 +0.18(+2.74%)
May 01, 2018 6.630 6.930 6.540 6.570 410,906 -0.06(-0.90%)
Apr 30, 2018 6.900 6.960 6.580 6.630 649,978 -0.28(-4.05%)
Apr 27, 2018 7.100 7.240 6.850 6.910 616,892 -0.16(-2.26%)
Apr 26, 2018 7.100 7.170 7.050 7.070 188,979 -0.01(-0.14%)
Apr 25, 2018 7.200 7.210 7.060 7.080 77,910 -0.07(-0.98%)
Apr 24, 2018 6.980 7.180 6.980 7.150 283,490 +0.14(+2.00%)
Apr 23, 2018 7.160 7.340 6.860 7.010 149,211 -0.11(-1.54%)
Apr 20, 2018 7.120 7.176 7.030 7.120 113,325 -0.04(-0.56%)
Apr 19, 2018 7.290 7.550 7.140 7.160 83,618 -0.12(-1.65%)
Apr 18, 2018 7.410 7.490 7.270 7.280 157,087 -0.17(-2.28%)
Apr 17, 2018 7.150 7.620 7.070 7.450 368,960 +0.30(+4.20%)
Apr 16, 2018 7.270 7.374 7.130 7.150 170,819 -0.12(-1.65%)
Apr 13, 2018 7.460 7.460 7.260 7.270 170,419 -0.20(-2.68%)
Apr 12, 2018 7.750 7.810 7.430 7.470 249,606 -0.24(-3.11%)
Apr 11, 2018 7.780 7.830 7.560 7.710 396,241 -0.07(-0.90%)
Apr 10, 2018 7.470 7.940 7.470 7.780 745,775 +0.31(+4.15%)
Apr 09, 2018 7.490 7.610 7.330 7.470 331,917 +0.09(+1.22%)
Apr 06, 2018 7.310 7.550 7.300 7.380 374,004 -0.02(-0.27%)
Apr 05, 2018 7.460 7.630 7.300 7.400 435,612 -0.07(-0.94%)
Apr 04, 2018 7.290 7.588 7.290 7.470 355,817 +0.03(+0.40%)
Apr 03, 2018 7.210 7.550 7.120 7.440 411,585 +0.27(+3.77%)
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.