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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

16.52 +0.69 (+4.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2019 7.350 8.000 7.240 7.550 516,000 +0.31(+4.28%)
Dec 30, 2019 7.280 7.400 7.010 7.240 393,087 -0.04(-0.55%)
Dec 27, 2019 7.310 7.330 6.920 7.280 383,700 +0.03(+0.41%)
Dec 26, 2019 7.150 7.310 7.010 7.250 349,052 +0.27(+3.87%)
Dec 24, 2019 6.600 7.180 6.410 6.980 436,400 +0.38(+5.76%)
Dec 23, 2019 6.030 6.680 6.000 6.600 684,093 +0.59(+9.82%)
Dec 20, 2019 6.250 6.260 5.800 6.010 2,831,700 -0.28(-4.45%)
Dec 19, 2019 6.380 6.380 6.190 6.290 439,661 -0.03(-0.47%)
Dec 18, 2019 6.640 6.640 6.220 6.320 617,382 -0.32(-4.82%)
Dec 17, 2019 6.750 7.000 6.550 6.640 2,040,340 -0.11(-1.63%)
Dec 16, 2019 6.750 6.890 5.950 6.750 1,626,865 -0.45(-6.25%)
Dec 13, 2019 7.220 7.470 7.090 7.200 458,500 -0.06(-0.83%)
Dec 12, 2019 7.620 7.660 6.850 7.260 885,076 -0.36(-4.72%)
Dec 11, 2019 7.840 8.000 7.490 7.620 1,068,119 -0.08(-1.04%)
Dec 10, 2019 7.410 7.930 7.050 7.700 1,148,661 +0.36(+4.90%)
Dec 09, 2019 6.300 7.340 6.270 7.340 1,090,504 +1.04(+16.51%)
Dec 06, 2019 5.980 6.430 5.910 6.300 625,800 +0.54(+9.38%)
Dec 05, 2019 5.920 6.030 5.700 5.760 267,486 -0.16(-2.70%)
Dec 04, 2019 5.820 6.060 5.800 5.920 280,033 +0.02(+0.34%)
Dec 03, 2019 5.960 6.400 5.500 5.900 643,149 -0.24(-3.91%)
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.