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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.81 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 8.000 8.240 7.810 8.080 394,200 +0.12(+1.51%)
May 28, 2020 8.070 8.270 7.880 7.960 510,924 -0.10(-1.24%)
May 27, 2020 8.440 8.460 7.800 8.060 761,236 -0.34(-4.05%)
May 26, 2020 8.750 8.790 8.400 8.400 337,155 -0.24(-2.78%)
May 22, 2020 8.600 8.680 8.180 8.640 424,000 +0.04(+0.47%)
May 21, 2020 7.980 8.750 7.950 8.600 562,323 +0.54(+6.70%)
May 20, 2020 7.810 8.100 7.650 8.060 604,745 +0.26(+3.33%)
May 19, 2020 7.980 8.080 7.760 7.800 1,023,512 -0.25(-3.11%)
May 18, 2020 8.200 8.580 7.860 8.050 692,139 -0.03(-0.37%)
May 15, 2020 7.620 8.160 7.550 8.080 736,500 +0.38(+4.94%)
May 14, 2020 7.660 7.960 7.570 7.700 1,075,626 -0.07(-0.90%)
May 13, 2020 9.160 9.200 7.410 7.770 3,113,678 -1.36(-14.90%)
May 12, 2020 9.250 9.425 9.055 9.130 1,109,245 -0.17(-1.83%)
May 11, 2020 9.520 9.540 8.760 9.300 1,072,890 -0.06(-0.64%)
May 08, 2020 9.250 9.410 9.150 9.360 952,300 +0.11(+1.19%)
May 07, 2020 9.580 9.760 9.210 9.250 971,034 -0.27(-2.84%)
May 06, 2020 9.050 9.800 9.050 9.520 1,074,104 +0.41(+4.50%)
May 05, 2020 9.120 9.670 8.800 9.110 736,506 +0.01(+0.11%)
May 04, 2020 9.250 9.400 9.000 9.100 588,348 -0.10(-1.09%)
May 01, 2020 10.30 10.36 9.130 9.200 1,978,700 -1.18(-11.37%)
Apr 30, 2020 10.13 10.64 10.05 10.38 1,371,538 -0.02(-0.19%)
Apr 29, 2020 11.83 12.00 10.16 10.40 4,949,007 -1.35(-11.49%)
Apr 28, 2020 11.37 12.74 11.25 11.75 1,804,996 +0.60(+5.38%)
Apr 27, 2020 13.20 13.49 11.10 11.15 6,172,068 +1.32(+13.43%)
Apr 24, 2020 9.770 10.02 9.000 9.830 602,400 -0.04(-0.41%)
Apr 23, 2020 10.00 10.39 9.830 9.870 356,576 -0.14(-1.40%)
Apr 22, 2020 9.250 10.29 9.250 10.01 389,539 +0.80(+8.69%)
Apr 21, 2020 9.600 10.04 9.150 9.210 381,755 -0.21(-2.23%)
Apr 20, 2020 9.390 10.50 9.180 9.420 640,132 +0.08(+0.86%)
Apr 17, 2020 10.02 10.10 9.260 9.340 429,900 -0.04(-0.43%)
Apr 16, 2020 9.800 10.00 9.010 9.380 500,805 -0.50(-5.06%)
Apr 15, 2020 9.950 10.00 9.410 9.880 190,826 -0.21(-2.08%)
Apr 14, 2020 9.500 10.18 9.450 10.09 376,298 +0.62(+6.55%)
Apr 13, 2020 9.600 9.750 9.020 9.470 278,483 -0.03(-0.32%)
Apr 09, 2020 9.400 10.27 9.230 9.500 587,300 +0.28(+3.04%)
Apr 08, 2020 8.390 9.350 8.390 9.220 452,703 +0.93(+11.22%)
Apr 07, 2020 9.040 9.370 8.110 8.290 471,411 -0.49(-5.58%)
Apr 06, 2020 8.370 8.880 8.280 8.780 339,702 +0.80(+10.03%)
Apr 03, 2020 7.900 8.360 7.560 7.980 554,900 +0.73(+10.07%)
Apr 02, 2020 6.920 7.809 6.910 7.250 351,841 -0.09(-1.23%)
Apr 01, 2020 7.590 8.167 7.230 7.340 486,389 -0.60(-7.56%)
Mar 31, 2020 8.660 9.390 7.850 7.940 271,409 -0.78(-8.94%)
Mar 30, 2020 8.940 9.300 8.400 8.720 413,597 -0.34(-3.75%)
Mar 27, 2020 9.090 9.550 8.800 9.060 459,100 -0.34(-3.62%)
Mar 26, 2020 8.780 9.750 8.180 9.400 764,761 +0.77(+8.92%)
Mar 25, 2020 7.740 8.890 7.360 8.630 755,239 +1.33(+18.22%)
Mar 24, 2020 7.060 7.650 6.595 7.300 481,626 +0.34(+4.89%)
Mar 23, 2020 6.320 7.000 5.750 6.960 966,200 +0.87(+14.29%)
Mar 20, 2020 5.670 6.160 5.200 6.090 673,900 +0.64(+11.74%)
Mar 19, 2020 4.100 5.610 4.100 5.450 617,400 +1.39(+34.24%)
Mar 18, 2020 5.000 5.310 4.000 4.060 1,051,749 -1.08(-21.01%)
Mar 17, 2020 5.520 5.810 5.000 5.140 833,264 -0.38(-6.88%)
Mar 16, 2020 5.780 6.170 5.200 5.520 712,114 -0.49(-8.15%)
Mar 13, 2020 6.400 6.910 5.540 6.010 1,095,200 -0.34(-5.35%)
Mar 12, 2020 7.620 7.900 6.010 6.350 841,569 -1.64(-20.53%)
Mar 11, 2020 8.370 8.450 7.520 7.990 691,645 -0.58(-6.77%)
Mar 10, 2020 8.410 8.928 7.530 8.570 477,351 +0.34(+4.13%)
Mar 09, 2020 9.100 9.495 8.120 8.230 774,220 -1.65(-16.70%)
Mar 06, 2020 9.900 10.46 9.735 9.880 729,200 -0.18(-1.79%)
Mar 05, 2020 9.930 10.42 9.720 10.06 453,746 -0.10(-0.98%)
Mar 04, 2020 10.24 10.46 9.930 10.16 1,039,168 +0.01(+0.10%)
Mar 03, 2020 10.75 10.75 9.790 10.15 1,210,219 +0.05(+0.50%)
Mar 02, 2020 9.600 10.24 9.550 10.10 929,959 +0.11(+1.10%)
Feb 28, 2020 9.790 10.00 9.330 9.990 827,600 -0.20(-1.96%)
Feb 27, 2020 10.28 10.44 9.373 10.19 1,035,659 -0.16(-1.55%)
Feb 26, 2020 10.36 10.75 10.28 10.35 920,042 +0.13(+1.27%)
Feb 25, 2020 10.46 10.75 9.960 10.22 1,537,533 -0.42(-3.95%)
Feb 24, 2020 9.150 10.75 9.010 10.64 2,450,788 +1.24(+13.19%)
Feb 21, 2020 8.500 9.640 8.400 9.400 5,801,900 +2.28(+32.02%)
Feb 20, 2020 7.110 7.330 7.010 7.120 258,387 -0.02(-0.28%)
Feb 19, 2020 7.010 7.180 6.900 7.140 332,775 +0.19(+2.73%)
Feb 18, 2020 7.080 7.290 6.900 6.950 263,241 -0.19(-2.66%)
Feb 14, 2020 7.160 7.170 6.850 7.140 371,600 +0.04(+0.56%)
Feb 13, 2020 6.920 7.150 6.850 7.100 276,569 +0.08(+1.14%)
Feb 12, 2020 7.510 7.646 6.900 7.020 357,384 -0.52(-6.90%)
Feb 11, 2020 7.710 7.850 7.540 7.540 208,638 -0.17(-2.20%)
Feb 10, 2020 6.970 7.800 6.910 7.710 792,800 +0.62(+8.74%)
Feb 07, 2020 7.070 7.170 6.670 7.090 499,600 -0.02(-0.28%)
Feb 06, 2020 7.010 7.200 6.980 7.110 589,784 +0.10(+1.43%)
Feb 05, 2020 6.920 7.260 6.620 7.010 2,508,101 -0.09(-1.27%)
Feb 04, 2020 7.050 7.321 7.040 7.100 222,753 +0.03(+0.42%)
Feb 03, 2020 6.990 7.470 6.960 7.070 671,959 -0.21(-2.88%)
Jan 31, 2020 7.170 7.439 6.940 7.280 228,900 -0.01(-0.14%)
Jan 30, 2020 7.280 7.490 7.135 7.290 269,845 +0.25(+3.55%)
Jan 29, 2020 6.660 7.510 6.560 7.040 564,260 +0.49(+7.48%)
Jan 28, 2020 6.420 6.710 6.350 6.550 292,231 +0.13(+2.02%)
Jan 27, 2020 6.670 6.742 6.315 6.420 282,161 -0.47(-6.82%)
Jan 24, 2020 7.490 7.590 6.750 6.890 922,400 -1.21(-14.94%)
Jan 23, 2020 7.810 8.100 7.440 8.100 1,368,119 +0.13(+1.63%)
Jan 22, 2020 8.330 8.400 7.910 7.970 614,955 -0.28(-3.39%)
Jan 21, 2020 7.560 8.390 7.500 8.250 800,139 +0.62(+8.13%)
Jan 17, 2020 7.600 8.490 7.460 7.630 821,700 -0.04(-0.52%)
Jan 16, 2020 7.130 7.750 7.080 7.670 636,807 +0.60(+8.49%)
Jan 15, 2020 7.050 7.300 7.050 7.070 423,309 +0.00(+0.00%)
Jan 14, 2020 6.990 7.300 6.950 7.070 423,329 +0.10(+1.43%)
Jan 13, 2020 6.980 7.100 6.660 6.970 2,013,420 +0.07(+1.01%)
Jan 10, 2020 7.000 7.180 6.850 6.900 601,800 -0.10(-1.43%)
Jan 09, 2020 6.840 7.200 6.720 7.000 476,036 +0.20(+2.94%)
Jan 08, 2020 6.710 7.010 6.710 6.800 235,237 +0.05(+0.74%)
Jan 07, 2020 6.820 7.150 6.610 6.750 1,410,723 -0.16(-2.32%)
Jan 06, 2020 7.010 7.012 6.635 6.910 326,433 -0.25(-3.49%)
Jan 03, 2020 7.300 7.370 7.150 7.160 273,900 -0.25(-3.37%)
Jan 02, 2020 7.760 7.800 7.260 7.410 238,297 -0.14(-1.85%)
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%)
Dec 02, 2019 5.950 6.310 5.950 6.140 354,650 -0.21(-3.31%)
Nov 29, 2019 6.160 6.400 6.150 6.350 137,100 +0.14(+2.25%)
Nov 27, 2019 6.300 6.350 6.040 6.210 428,900 -0.13(-2.05%)
Nov 26, 2019 6.170 6.470 6.130 6.340 570,607 +0.28(+4.62%)
Nov 25, 2019 6.040 6.300 5.746 6.060 867,059 +0.14(+2.36%)
Nov 22, 2019 5.890 6.200 5.700 5.920 953,700 +0.13(+2.25%)
Nov 21, 2019 5.420 6.000 5.340 5.790 569,373 +0.29(+5.27%)
Nov 20, 2019 5.110 5.650 4.982 5.500 859,858 +0.69(+14.35%)
Nov 19, 2019 5.050 5.180 4.810 4.810 284,270 -0.24(-4.75%)
Nov 18, 2019 5.100 5.120 4.910 5.050 510,031 +0.06(+1.20%)
Nov 15, 2019 5.130 5.130 4.860 4.990 350,500 +0.03(+0.60%)
Nov 14, 2019 4.770 5.005 4.750 4.960 188,443 +0.19(+3.98%)
Nov 13, 2019 4.780 4.976 4.700 4.770 550,864 -0.23(-4.60%)
Nov 12, 2019 4.950 5.190 4.880 5.000 359,742 +0.10(+2.04%)
Nov 11, 2019 4.790 5.098 4.710 4.900 238,995 +0.05(+1.03%)
Nov 08, 2019 5.350 5.470 4.850 4.850 630,700 -0.56(-10.35%)
Nov 07, 2019 5.530 5.640 5.279 5.410 199,819 -0.01(-0.18%)
Nov 06, 2019 5.590 5.750 5.230 5.420 271,041 -0.11(-1.99%)
Nov 05, 2019 5.100 5.740 5.100 5.530 886,446 +0.46(+9.07%)
Nov 04, 2019 4.920 5.200 4.800 5.070 377,049 +0.12(+2.42%)
Nov 01, 2019 4.500 5.170 4.340 4.950 392,900 +0.46(+10.24%)
Oct 31, 2019 4.690 4.710 4.290 4.490 309,631 -0.12(-2.60%)
Oct 30, 2019 4.680 4.899 4.520 4.610 218,376 -0.10(-2.12%)
Oct 29, 2019 4.350 5.050 4.350 4.710 782,913 +0.36(+8.28%)
Oct 28, 2019 4.120 4.440 4.092 4.350 495,682 +0.21(+5.07%)
Oct 25, 2019 4.110 4.250 4.010 4.140 299,200 -0.01(-0.24%)
Oct 24, 2019 4.050 4.210 3.730 4.150 343,019 +0.15(+3.75%)
Oct 23, 2019 3.650 4.300 3.590 4.000 708,570 +0.38(+10.50%)
Oct 22, 2019 3.460 3.720 3.460 3.620 262,290 +0.17(+4.93%)
Oct 21, 2019 3.600 3.650 3.410 3.450 273,665 -0.14(-3.90%)
Oct 18, 2019 3.550 3.690 3.410 3.590 177,000 +0.04(+1.13%)
Oct 17, 2019 3.450 3.620 3.420 3.550 232,844 +0.10(+2.90%)
Oct 16, 2019 3.410 3.520 3.380 3.450 213,243 +0.04(+1.17%)
Oct 15, 2019 3.300 3.468 3.265 3.410 198,547 +0.07(+2.10%)
Oct 14, 2019 3.420 3.430 3.270 3.340 154,936 -0.09(-2.62%)
Oct 11, 2019 3.380 3.490 3.360 3.430 164,900 +0.08(+2.39%)
Oct 10, 2019 3.370 3.490 3.250 3.350 343,139 -0.04(-1.18%)
Oct 09, 2019 3.540 3.550 3.300 3.390 294,578 -0.15(-4.24%)
Oct 08, 2019 3.660 3.694 3.350 3.540 227,604 -0.10(-2.75%)
Oct 07, 2019 3.870 3.940 3.530 3.640 293,180 -0.25(-6.43%)
Oct 04, 2019 3.850 4.060 3.830 3.890 611,600 +0.07(+1.83%)
Oct 03, 2019 4.110 4.110 3.750 3.820 327,063 -0.33(-7.95%)
Oct 02, 2019 4.350 4.350 4.010 4.150 293,640 +0.10(+2.47%)
Oct 01, 2019 4.150 4.340 4.050 4.050 380,898 -0.11(-2.64%)
Sep 30, 2019 4.150 4.290 4.010 4.160 224,608 -0.09(-2.12%)
Sep 27, 2019 3.920 4.390 3.910 4.250 358,500 +0.28(+7.05%)
Sep 26, 2019 4.300 4.440 3.930 3.970 730,226 -0.37(-8.53%)
Sep 25, 2019 4.310 4.420 4.250 4.340 332,110 +0.00(+0.00%)
Sep 24, 2019 4.460 4.470 4.180 4.340 982,947 -0.13(-2.91%)
Sep 23, 2019 4.350 5.370 4.130 4.470 11,472,127 +1.10(+32.64%)
Sep 20, 2019 3.310 3.450 3.290 3.370 269,100 +0.06(+1.81%)
Sep 19, 2019 3.270 3.470 3.250 3.310 443,219 +0.00(+0.00%)
Sep 18, 2019 3.000 3.310 2.850 3.310 625,443 +0.47(+16.55%)
Sep 17, 2019 2.560 2.970 2.510 2.840 441,605 +0.38(+15.45%)
Sep 16, 2019 2.150 2.530 2.150 2.460 199,157 +0.30(+13.89%)
Sep 13, 2019 2.160 2.180 2.100 2.160 121,500 +0.02(+0.93%)
Sep 12, 2019 2.200 2.260 2.120 2.140 191,279 -0.06(-2.73%)
Sep 11, 2019 2.240 2.310 2.180 2.200 148,558 -0.02(-0.90%)
Sep 10, 2019 2.200 2.300 2.200 2.220 179,399 +0.02(+0.91%)
Sep 09, 2019 2.350 2.400 2.160 2.200 230,622 -0.14(-5.98%)
Sep 06, 2019 2.310 2.380 2.200 2.340 84,900 +0.02(+0.86%)
Sep 05, 2019 2.339 2.385 2.240 2.320 176,949 +0.07(+3.11%)
Sep 04, 2019 2.430 2.460 2.171 2.250 513,834 -0.14(-5.86%)
Sep 03, 2019 2.500 2.610 2.360 2.390 145,988 -0.11(-4.40%)
Aug 30, 2019 2.700 2.860 2.392 2.500 263,400 -0.20(-7.41%)
Aug 29, 2019 2.670 2.800 2.588 2.700 161,960 +0.03(+1.12%)
Aug 28, 2019 2.600 2.850 2.600 2.670 299,279 +0.13(+5.12%)
Aug 27, 2019 2.340 2.710 2.000 2.540 405,613 +0.22(+9.48%)
Aug 26, 2019 2.330 2.400 2.290 2.320 148,183 -0.01(-0.43%)
Aug 23, 2019 2.150 2.390 2.120 2.330 347,000 +0.16(+7.37%)
Aug 22, 2019 2.090 2.220 2.090 2.170 117,728 +0.08(+3.83%)
Aug 21, 2019 2.030 2.259 2.030 2.090 241,155 +0.01(+0.48%)
Aug 20, 2019 2.040 2.150 1.960 2.080 187,882 +0.05(+2.46%)
Aug 19, 2019 2.020 2.290 1.960 2.030 223,562 -0.04(-1.93%)
Aug 16, 2019 1.880 2.180 1.880 2.070 140,000 +0.09(+4.55%)
Aug 15, 2019 1.940 2.030 1.830 1.980 59,009 +0.06(+3.13%)
Aug 14, 2019 2.010 2.080 1.880 1.920 120,239 -0.13(-6.34%)
Aug 13, 2019 1.960 2.080 1.820 2.050 169,079 +0.10(+5.13%)
Aug 12, 2019 2.080 2.080 1.950 1.950 199,300 +0.00(+0.00%)
Aug 09, 2019 2.200 2.200 1.950 1.950 226,900 -0.25(-11.36%)
Aug 08, 2019 2.090 2.240 2.010 2.200 159,945 +0.02(+0.92%)
Aug 07, 2019 2.030 2.220 1.990 2.180 89,022 +0.15(+7.39%)
Aug 06, 2019 2.130 2.220 1.960 2.030 243,764 -0.08(-3.79%)
Aug 05, 2019 2.180 2.180 2.080 2.110 164,854 -0.08(-3.65%)
Aug 02, 2019 2.240 2.290 2.070 2.190 217,900 -0.05(-2.23%)
Aug 01, 2019 2.410 2.460 2.169 2.240 284,936 -0.07(-3.03%)
Jul 31, 2019 2.420 2.470 2.290 2.310 178,191 -0.12(-4.94%)
Jul 30, 2019 2.480 2.500 2.340 2.430 179,422 -0.04(-1.62%)
Jul 29, 2019 2.430 2.560 2.360 2.470 162,981 +0.06(+2.49%)
Jul 26, 2019 2.250 2.600 2.250 2.410 240,100 +0.09(+3.88%)
Jul 25, 2019 2.260 2.360 2.050 2.320 188,259 +0.04(+1.75%)
Jul 24, 2019 2.210 2.300 2.180 2.280 106,848 +0.06(+2.70%)
Jul 23, 2019 2.230 2.330 2.101 2.220 84,517 -0.02(-0.89%)
Jul 22, 2019 2.310 2.380 2.110 2.240 128,295 -0.07(-3.03%)
Jul 19, 2019 2.230 2.360 2.230 2.310 59,400 +0.05(+2.21%)
Jul 18, 2019 2.270 2.330 2.230 2.260 97,294 +0.00(+0.00%)
Jul 17, 2019 2.330 2.330 2.250 2.260 116,093 -0.07(-3.00%)
Jul 16, 2019 2.190 2.380 2.160 2.330 207,098 +0.14(+6.39%)
Jul 15, 2019 2.240 2.450 2.180 2.190 158,403 -0.04(-1.79%)
Jul 12, 2019 2.250 2.380 2.170 2.230 201,900 -0.02(-0.89%)
Jul 11, 2019 2.370 2.420 2.090 2.250 224,668 -0.14(-5.86%)
Jul 10, 2019 2.430 2.570 2.310 2.390 281,770 +0.00(+0.00%)
Jul 09, 2019 2.250 2.490 2.220 2.390 171,304 +0.14(+6.22%)
Jul 08, 2019 2.200 2.390 2.170 2.250 147,211 +0.03(+1.35%)
Jul 05, 2019 2.090 2.280 2.020 2.220 183,700 +0.10(+4.72%)
Jul 03, 2019 2.400 2.459 2.070 2.120 545,800 -0.26(-10.92%)
Jul 02, 2019 2.640 2.690 2.294 2.380 500,588 -0.25(-9.51%)
Jul 01, 2019 2.900 2.900 2.610 2.630 283,777 -0.26(-9.00%)
Jun 28, 2019 2.820 2.920 2.683 2.890 188,600 +0.08(+2.85%)
Jun 27, 2019 2.800 3.040 2.730 2.810 240,224 +0.04(+1.44%)
Jun 26, 2019 2.760 2.800 2.570 2.770 175,953 +0.03(+1.09%)
Jun 25, 2019 2.750 2.800 2.621 2.740 207,472 -0.02(-0.72%)
Jun 24, 2019 2.790 2.840 2.720 2.760 183,616 -0.01(-0.36%)
Jun 21, 2019 2.810 2.830 2.660 2.770 403,700 -0.02(-0.72%)
Jun 20, 2019 3.050 3.050 2.770 2.790 334,308 -0.20(-6.69%)
Jun 19, 2019 2.840 3.030 2.600 2.990 535,180 +0.10(+3.46%)
Jun 18, 2019 2.760 2.980 2.690 2.890 453,231 +0.16(+5.86%)
Jun 17, 2019 3.060 3.200 2.711 2.730 741,851 -0.46(-14.42%)
Jun 14, 2019 2.860 3.583 2.739 3.190 1,415,800 +0.54(+20.38%)
Jun 13, 2019 3.030 3.068 2.650 2.650 412,326 -0.39(-12.83%)
Jun 12, 2019 2.590 3.090 2.490 3.040 701,339 +0.26(+9.35%)
Jun 11, 2019 2.750 3.050 2.440 2.780 1,142,779 +0.09(+3.35%)
Jun 10, 2019 2.300 2.740 2.200 2.690 743,284 +0.39(+16.96%)
Jun 07, 2019 1.950 2.320 1.950 2.300 1,050,700 +0.38(+19.79%)
Jun 06, 2019 1.590 1.950 1.550 1.920 394,212 +0.32(+20.00%)
Jun 05, 2019 1.600 1.630 1.540 1.600 158,530 +0.03(+1.91%)
Jun 04, 2019 1.570 1.630 1.538 1.570 143,004 +0.02(+1.29%)
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.