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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

18.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2017 9.850 10.00 9.690 9.870 130,332 +0.10(+1.02%)
May 30, 2017 9.810 9.990 9.750 9.770 110,009 -0.07(-0.71%)
May 26, 2017 9.920 10.13 9.790 9.840 121,980 -0.06(-0.61%)
May 25, 2017 10.06 10.11 9.840 9.900 178,351 -0.04(-0.40%)
May 24, 2017 9.760 10.15 9.760 9.940 127,152 +0.21(+2.16%)
May 23, 2017 9.870 9.960 9.664 9.730 157,426 +0.05(+0.52%)
May 22, 2017 9.820 10.04 9.600 9.680 77,211 -0.14(-1.43%)
May 19, 2017 10.01 10.07 9.700 9.820 72,272 -0.19(-1.90%)
May 18, 2017 9.840 10.06 9.700 10.01 87,036 +0.10(+1.01%)
May 17, 2017 10.01 10.05 9.756 9.910 98,459 -0.11(-1.10%)
May 16, 2017 10.18 10.22 9.950 10.02 83,296 -0.12(-1.18%)
May 15, 2017 10.18 10.35 9.970 10.14 154,556 -0.06(-0.59%)
May 12, 2017 10.04 10.26 10.00 10.20 220,651 +0.21(+2.10%)
May 11, 2017 9.860 10.15 9.770 9.990 221,829 +0.11(+1.11%)
May 10, 2017 9.510 10.03 8.750 9.880 551,911 +0.16(+1.65%)
May 09, 2017 10.25 10.36 9.540 9.720 386,554 +0.62(+6.81%)
May 08, 2017 9.070 9.130 8.830 9.100 177,945 -0.09(-0.98%)
May 05, 2017 9.220 9.250 9.110 9.190 84,319 -0.01(-0.11%)
May 04, 2017 9.010 9.320 8.950 9.200 203,706 +0.12(+1.32%)
May 03, 2017 9.310 9.490 8.990 9.080 108,668 -0.21(-2.26%)
May 02, 2017 9.410 9.530 9.110 9.290 179,250 -0.15(-1.59%)
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.