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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.58 +0.20 (+1.15%)
Streaming Delayed Price Updated: 1:28 PM EDT, Apr 19, 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 (%)
Jan 31, 2023 7.190 7.570 7.190 7.525 291,156 +0.42(+5.84%)
Jan 30, 2023 7.300 7.440 7.020 7.110 216,940 -0.27(-3.66%)
Jan 27, 2023 7.440 7.610 7.312 7.380 134,105 -0.09(-1.20%)
Jan 26, 2023 7.550 7.610 7.310 7.470 228,923 -0.01(-0.13%)
Jan 25, 2023 7.320 7.819 7.250 7.480 1,112,645 +0.15(+2.05%)
Jan 24, 2023 6.950 7.420 6.930 7.330 474,777 +0.34(+4.86%)
Jan 23, 2023 6.870 7.050 6.811 6.990 400,542 +0.07(+1.01%)
Jan 20, 2023 6.540 6.930 6.350 6.920 336,084 +0.51(+7.96%)
Jan 19, 2023 6.750 6.775 6.350 6.410 437,702 -0.35(-5.18%)
Jan 18, 2023 6.800 6.920 6.620 6.760 422,376 -0.09(-1.31%)
Jan 17, 2023 6.890 7.072 6.660 6.850 641,681 -0.03(-0.44%)
Jan 13, 2023 7.100 7.140 6.750 6.880 361,084 -0.27(-3.78%)
Jan 12, 2023 7.230 7.285 6.990 7.150 423,766 -0.08(-1.11%)
Jan 11, 2023 7.130 7.720 6.870 7.230 547,896 +0.15(+2.12%)
Jan 10, 2023 6.910 7.120 6.860 7.080 404,824 +0.09(+1.29%)
Jan 09, 2023 6.920 7.070 6.720 6.990 645,777 +0.14(+2.04%)
Jan 06, 2023 7.020 7.020 6.710 6.850 260,966 -0.12(-1.72%)
Jan 05, 2023 7.020 7.130 6.880 6.970 162,932 -0.18(-2.52%)
Jan 04, 2023 7.080 7.230 6.960 7.150 220,470 +0.15(+2.14%)
Jan 03, 2023 6.910 7.160 6.880 7.000 221,036 -0.16(-2.23%)
Dec 30, 2022 6.900 7.200 6.830 7.160 305,577 +0.26(+3.77%)
Dec 29, 2022 6.850 7.220 6.650 6.900 467,268 +0.28(+4.23%)
Dec 28, 2022 6.640 6.670 6.290 6.620 440,717 -0.01(-0.15%)
Dec 27, 2022 6.960 7.040 6.620 6.630 171,635 -0.35(-5.01%)
Dec 23, 2022 7.200 7.240 6.940 6.980 237,956 -0.23(-3.19%)
Dec 22, 2022 6.700 7.210 6.610 7.210 402,663 +0.41(+6.03%)
Dec 21, 2022 7.080 7.080 6.690 6.800 410,926 -0.23(-3.27%)
Dec 20, 2022 6.810 7.310 6.771 7.030 336,935 +0.20(+2.93%)
Dec 19, 2022 7.010 7.010 6.650 6.830 339,247 -0.22(-3.12%)
Dec 16, 2022 6.760 7.110 6.700 7.050 396,375 +0.18(+2.62%)
Dec 15, 2022 6.990 7.360 6.620 6.870 660,892 -0.53(-7.16%)
Dec 14, 2022 8.160 8.240 5.920 7.400 3,201,329 -0.84(-10.19%)
Dec 13, 2022 8.290 8.480 8.000 8.240 537,673 +0.26(+3.26%)
Dec 12, 2022 8.470 8.670 7.900 7.980 692,664 -0.51(-6.01%)
Dec 09, 2022 8.500 8.790 8.450 8.490 278,278 -0.11(-1.28%)
Dec 08, 2022 8.740 8.840 8.510 8.600 263,360 -0.08(-0.92%)
Dec 07, 2022 8.430 8.770 8.260 8.680 348,471 +0.33(+3.95%)
Dec 06, 2022 8.640 8.749 8.100 8.350 523,637 -0.40(-4.57%)
Dec 05, 2022 9.210 9.210 8.420 8.750 879,036 -0.53(-5.71%)
Dec 02, 2022 9.420 10.00 8.810 9.280 957,772 -0.72(-7.20%)
Dec 01, 2022 9.250 10.02 9.100 10.00 1,225,146 +0.83(+9.05%)
Nov 30, 2022 8.350 9.240 8.020 9.170 1,794,031 +1.33(+16.96%)
Nov 29, 2022 8.010 8.065 7.680 7.840 437,770 -0.11(-1.38%)
Nov 28, 2022 7.950 8.185 7.830 7.950 358,406 -0.04(-0.50%)
Nov 25, 2022 8.120 8.290 7.900 7.990 394,692 +0.18(+2.30%)
Nov 23, 2022 7.940 8.160 7.690 7.810 327,905 -0.17(-2.13%)
Nov 22, 2022 8.310 8.350 7.530 7.980 525,035 -0.24(-2.92%)
Nov 21, 2022 7.990 8.480 7.880 8.220 717,879 +0.19(+2.37%)
Nov 18, 2022 7.210 8.730 7.050 8.030 3,249,593 +0.87(+12.15%)
Nov 17, 2022 7.500 7.750 6.760 7.160 618,906 -0.46(-6.04%)
Nov 16, 2022 7.960 8.140 7.610 7.620 299,942 -0.43(-5.34%)
Nov 15, 2022 8.070 8.650 7.430 8.050 1,685,570 +0.06(+0.75%)
Nov 14, 2022 8.050 8.290 7.440 7.990 891,800 +0.02(+0.25%)
Nov 11, 2022 6.500 8.110 6.425 7.970 2,395,573 +1.77(+28.55%)
Nov 10, 2022 5.970 6.440 5.870 6.200 715,060 +0.47(+8.20%)
Nov 09, 2022 6.060 6.450 5.640 5.730 818,857 -0.49(-7.88%)
Nov 08, 2022 6.240 6.490 6.107 6.220 252,616 -0.10(-1.58%)
Nov 07, 2022 5.940 6.450 5.850 6.320 492,773 +0.44(+7.48%)
Nov 04, 2022 6.870 6.870 5.700 5.880 1,192,542 -0.99(-14.41%)
Nov 03, 2022 6.570 7.000 6.570 6.870 186,136 +0.12(+1.78%)
Nov 02, 2022 7.030 7.250 6.700 6.750 548,617 -0.18(-2.60%)
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.