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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

18.00 +1.00 (+5.87%)
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 16, 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 31, 2019 1.740 1.750 1.620 1.700 139,800 -0.05(-2.86%)
May 30, 2019 1.710 1.750 1.620 1.750 167,831 +0.04(+2.34%)
May 29, 2019 1.770 1.780 1.580 1.710 423,893 -0.08(-4.47%)
May 28, 2019 1.570 1.790 1.550 1.790 1,087,395 +0.24(+15.48%)
May 24, 2019 1.501 1.570 1.472 1.550 128,100 +0.02(+1.31%)
May 23, 2019 1.490 1.550 1.380 1.530 213,955 +0.04(+2.68%)
May 22, 2019 1.490 1.700 1.400 1.490 839,656 +0.02(+1.36%)
May 21, 2019 1.350 1.500 1.350 1.470 437,508 +0.13(+9.70%)
May 20, 2019 1.300 1.390 1.300 1.340 264,140 +0.02(+1.52%)
May 17, 2019 1.260 1.390 1.260 1.320 191,900 +0.06(+4.76%)
May 16, 2019 1.330 1.340 1.260 1.260 336,842 -0.06(-4.55%)
May 15, 2019 1.300 1.330 1.240 1.320 88,914 +0.01(+0.76%)
May 14, 2019 1.260 1.420 1.180 1.310 273,563 +0.05(+3.97%)
May 13, 2019 1.200 1.260 1.130 1.260 259,823 +0.05(+4.13%)
May 10, 2019 1.170 1.210 1.090 1.210 332,800 +0.05(+4.31%)
May 09, 2019 1.200 1.220 1.160 1.160 64,897 -0.04(-3.33%)
May 08, 2019 1.200 1.310 1.110 1.200 229,768 +0.00(+0.00%)
May 07, 2019 1.270 1.280 1.150 1.200 134,458 -0.07(-5.51%)
May 06, 2019 1.140 1.270 1.140 1.270 299,053 +0.12(+10.43%)
May 03, 2019 1.210 1.390 1.130 1.150 620,800 -0.07(-5.74%)
May 02, 2019 1.320 1.350 1.211 1.220 132,713 -0.09(-6.87%)
May 01, 2019 1.340 1.350 1.190 1.310 201,123 +0.06(+4.80%)
Apr 30, 2019 1.140 1.290 1.082 1.250 298,693 +0.13(+11.61%)
Apr 29, 2019 1.120 1.160 1.030 1.120 468,178 +0.03(+2.75%)
Apr 26, 2019 1.090 1.110 1.050 1.090 262,600 +0.00(+0.00%)
Apr 25, 2019 1.150 1.167 1.050 1.090 275,203 -0.05(-4.39%)
Apr 24, 2019 1.110 1.170 1.110 1.140 64,891 +0.03(+2.70%)
Apr 23, 2019 1.190 1.190 1.060 1.110 213,833 -0.09(-7.50%)
Apr 22, 2019 1.150 1.230 1.097 1.200 207,970 +0.05(+4.35%)
Apr 18, 2019 1.180 1.190 1.115 1.150 126,800 -0.02(-1.71%)
Apr 17, 2019 1.270 1.284 1.105 1.170 321,264 -0.07(-5.65%)
Apr 16, 2019 1.250 1.280 1.220 1.240 90,355 +0.03(+2.48%)
Apr 15, 2019 1.320 1.320 1.150 1.210 148,954 -0.08(-6.20%)
Apr 12, 2019 1.370 1.370 1.280 1.290 92,500 -0.04(-3.01%)
Apr 11, 2019 1.430 1.430 1.290 1.330 154,530 -0.10(-7.32%)
Apr 10, 2019 1.420 1.480 1.420 1.435 117,638 +0.03(+1.77%)
Apr 09, 2019 1.360 1.430 1.223 1.410 477,345 +0.05(+3.68%)
Apr 08, 2019 1.250 1.400 1.250 1.360 175,824 +0.12(+9.68%)
Apr 05, 2019 1.300 1.390 1.170 1.240 371,100 -0.08(-6.06%)
Apr 04, 2019 1.380 1.410 1.307 1.320 179,851 -0.06(-4.35%)
Apr 03, 2019 1.380 1.430 1.350 1.380 135,065 +0.00(+0.00%)
Apr 02, 2019 1.390 1.430 1.330 1.380 193,629 -0.04(-2.82%)
Apr 01, 2019 1.440 1.470 1.380 1.420 78,726 -0.02(-1.39%)
Mar 29, 2019 1.470 1.520 1.350 1.440 246,600 -0.03(-2.04%)
Mar 28, 2019 1.550 1.550 1.440 1.470 113,258 -0.04(-2.65%)
Mar 27, 2019 1.480 1.540 1.420 1.510 193,654 +0.02(+1.34%)
Mar 26, 2019 1.460 1.590 1.457 1.490 165,846 +0.05(+3.47%)
Mar 25, 2019 1.500 1.525 1.430 1.440 72,505 -0.04(-2.70%)
Mar 22, 2019 1.570 1.590 1.470 1.480 192,100 -0.09(-5.73%)
Mar 21, 2019 1.630 1.700 1.560 1.570 113,159 -0.04(-2.48%)
Mar 20, 2019 1.660 1.660 1.570 1.610 86,095 -0.04(-2.42%)
Mar 19, 2019 1.700 1.700 1.560 1.650 105,690 -0.05(-2.94%)
Mar 18, 2019 1.680 1.771 1.680 1.700 134,301 +0.03(+1.80%)
Mar 15, 2019 2.100 2.100 1.617 1.670 473,100 -0.33(-16.50%)
Mar 14, 2019 1.980 2.060 1.930 2.000 374,447 +0.02(+1.01%)
Mar 13, 2019 2.080 2.080 1.960 1.980 106,753 -0.02(-1.00%)
Mar 12, 2019 2.070 2.140 1.970 2.000 127,345 +0.03(+1.52%)
Mar 11, 2019 2.050 2.050 1.930 1.970 38,558 -0.02(-1.01%)
Mar 08, 2019 2.000 2.030 1.920 1.990 69,300 -0.04(-1.97%)
Mar 07, 2019 1.850 2.030 1.800 2.030 378,502 +0.18(+9.73%)
Mar 06, 2019 1.980 1.980 1.830 1.850 99,047 -0.14(-7.04%)
Mar 05, 2019 2.010 2.040 1.940 1.990 46,469 -0.03(-1.49%)
Mar 04, 2019 2.180 2.180 1.970 2.020 124,323 -0.03(-1.46%)
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.