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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

18.47 +0.31 (+1.71%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 1, 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%)
Sep 01, 2020 7.230 7.280 6.600 6.720 746,209 -0.59(-8.07%)
Aug 31, 2020 7.050 7.340 6.830 7.310 574,061 +0.15(+2.09%)
Aug 28, 2020 6.820 7.230 6.150 7.160 1,622,700 +0.81(+12.76%)
Aug 27, 2020 7.860 7.900 6.130 6.350 3,347,291 -1.51(-19.21%)
Aug 26, 2020 7.880 7.950 7.760 7.860 492,261 -0.05(-0.63%)
Aug 25, 2020 7.910 8.080 7.720 7.910 583,911 -0.05(-0.63%)
Aug 24, 2020 8.360 8.360 7.830 7.960 935,137 -0.29(-3.52%)
Aug 21, 2020 8.590 8.601 8.070 8.250 487,300 -0.39(-4.51%)
Aug 20, 2020 8.930 8.940 8.420 8.640 478,169 -0.34(-3.79%)
Aug 19, 2020 8.540 9.020 8.460 8.980 743,309 +0.44(+5.15%)
Aug 18, 2020 8.880 8.900 8.210 8.540 826,904 +0.01(+0.12%)
Aug 17, 2020 8.070 8.980 8.070 8.530 2,742,188 +0.62(+7.84%)
Aug 14, 2020 8.010 8.160 7.820 7.910 748,700 +0.19(+2.46%)
Aug 13, 2020 7.700 7.960 7.630 7.720 579,853 -0.03(-0.39%)
Aug 12, 2020 7.850 7.975 7.620 7.750 526,186 +0.01(+0.13%)
Aug 11, 2020 7.850 8.100 7.660 7.740 706,321 -0.11(-1.40%)
Aug 10, 2020 8.500 8.500 7.680 7.850 1,034,047 -0.51(-6.10%)
Aug 07, 2020 8.500 8.520 8.230 8.360 407,700 -0.12(-1.42%)
Aug 06, 2020 8.550 8.870 8.390 8.480 656,005 -0.02(-0.24%)
Aug 05, 2020 8.340 8.480 8.040 8.500 375,188 +0.21(+2.53%)
Aug 04, 2020 8.430 8.560 8.090 8.290 274,584 -0.16(-1.89%)
Aug 03, 2020 7.860 8.600 7.860 8.450 403,476 +0.62(+7.92%)
Jul 31, 2020 8.270 8.305 7.690 7.830 641,300 -0.18(-2.25%)
Jul 30, 2020 8.060 8.180 7.950 8.010 200,601 -0.19(-2.32%)
Jul 29, 2020 8.110 8.340 7.830 8.200 412,196 -0.03(-0.36%)
Jul 28, 2020 8.200 8.450 8.090 8.230 383,358 -0.02(-0.24%)
Jul 27, 2020 8.390 8.500 8.060 8.250 388,918 -0.09(-1.08%)
Jul 24, 2020 8.000 8.420 7.830 8.340 1,261,600 +0.33(+4.12%)
Jul 23, 2020 8.490 8.500 7.940 8.010 429,504 -0.52(-6.10%)
Jul 22, 2020 8.650 8.760 8.300 8.530 333,169 -0.23(-2.63%)
Jul 21, 2020 8.610 9.076 8.260 8.760 749,469 +0.61(+7.48%)
Jul 20, 2020 8.400 8.640 7.980 8.150 352,761 -0.20(-2.40%)
Jul 17, 2020 8.160 8.570 8.060 8.350 342,900 +0.25(+3.09%)
Jul 16, 2020 7.880 8.130 7.660 8.100 471,585 +0.19(+2.40%)
Jul 15, 2020 7.740 7.940 7.590 7.910 293,961 +0.25(+3.26%)
Jul 14, 2020 7.750 7.850 7.470 7.660 734,619 -0.14(-1.79%)
Jul 13, 2020 8.020 8.120 7.780 7.800 453,680 -0.17(-2.13%)
Jul 10, 2020 7.700 7.980 7.510 7.970 1,093,000 +0.34(+4.46%)
Jul 09, 2020 7.610 7.740 7.450 7.630 870,674 +0.02(+0.26%)
Jul 08, 2020 7.720 7.780 7.500 7.610 481,196 -0.12(-1.55%)
Jul 07, 2020 7.920 8.030 7.630 7.730 583,942 -0.26(-3.25%)
Jul 06, 2020 8.050 8.150 7.800 7.990 507,004 +0.02(+0.25%)
Jul 02, 2020 8.040 8.050 7.630 7.970 711,100 +0.00(+0.00%)
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.