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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

18.82 +0.52 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2023 9.850 10.20 9.780 9.860 525,048 -0.12(-1.25%)
Oct 30, 2023 9.870 10.21 9.765 9.985 351,507 +0.15(+1.58%)
Oct 27, 2023 9.570 10.00 9.500 9.830 341,820 +0.13(+1.34%)
Oct 26, 2023 9.640 9.950 9.510 9.700 387,706 +0.06(+0.62%)
Oct 25, 2023 9.970 10.12 9.540 9.640 408,190 -0.31(-3.12%)
Oct 24, 2023 10.56 10.70 9.830 9.950 915,954 -0.56(-5.33%)
Oct 23, 2023 10.29 10.55 9.950 10.51 679,156 +0.18(+1.74%)
Oct 20, 2023 10.24 10.68 10.20 10.33 473,203 +0.06(+0.58%)
Oct 19, 2023 10.69 10.74 10.08 10.27 607,102 -0.45(-4.20%)
Oct 18, 2023 11.46 11.49 10.64 10.72 493,718 -0.79(-6.86%)
Oct 17, 2023 11.34 12.13 10.94 11.51 1,344,406 +0.11(+0.96%)
Oct 16, 2023 10.92 11.40 10.51 11.40 855,948 +0.88(+8.37%)
Oct 13, 2023 10.12 10.56 9.780 10.52 667,323 +0.40(+3.95%)
Oct 12, 2023 10.61 10.68 9.930 10.12 486,816 -0.31(-2.97%)
Oct 11, 2023 10.99 11.33 10.33 10.43 283,517 -0.53(-4.84%)
Oct 10, 2023 11.15 11.35 10.95 10.96 240,830 -0.27(-2.45%)
Oct 09, 2023 11.05 11.31 11.02 11.23 191,113 +0.12(+1.03%)
Oct 06, 2023 11.33 11.34 10.92 11.12 439,733 -0.10(-0.89%)
Oct 05, 2023 10.37 11.23 10.37 11.22 576,290 +0.82(+7.88%)
Oct 04, 2023 10.74 10.84 10.36 10.40 389,123 +0.01(+0.10%)
Oct 03, 2023 9.900 10.68 9.775 10.39 717,307 +0.46(+4.63%)
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.