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 (%)
Oct 31, 2022 6.220 6.700 6.210 6.590 480,227 +0.30(+4.77%)
Oct 28, 2022 6.330 6.500 6.060 6.290 366,322 -0.02(-0.32%)
Oct 27, 2022 6.420 6.530 6.210 6.310 253,865 +0.00(+0.00%)
Oct 26, 2022 5.870 6.400 5.870 6.310 499,317 +0.46(+7.86%)
Oct 25, 2022 5.520 5.972 5.490 5.850 258,879 +0.34(+6.17%)
Oct 24, 2022 5.500 5.660 5.330 5.510 250,646 +0.07(+1.29%)
Oct 21, 2022 5.520 5.780 5.410 5.440 211,479 -0.12(-2.16%)
Oct 20, 2022 5.930 6.040 5.490 5.560 387,156 -0.36(-6.08%)
Oct 19, 2022 6.460 6.500 5.880 5.920 221,240 -0.62(-9.48%)
Oct 18, 2022 6.220 6.830 6.197 6.540 646,391 +0.40(+6.51%)
Oct 17, 2022 6.260 6.270 6.030 6.140 324,616 +0.11(+1.82%)
Oct 14, 2022 6.010 6.110 5.830 6.030 204,891 +0.02(+0.33%)
Oct 13, 2022 5.540 6.045 5.500 6.010 261,631 +0.27(+4.70%)
Oct 12, 2022 5.780 5.880 5.620 5.740 295,194 -0.04(-0.69%)
Oct 11, 2022 6.060 6.066 5.540 5.780 406,238 -0.25(-4.15%)
Oct 10, 2022 5.970 6.060 5.680 6.030 249,066 -0.06(-0.99%)
Oct 07, 2022 6.310 6.560 5.960 6.090 434,335 -0.37(-5.73%)
Oct 06, 2022 5.650 6.600 5.420 6.460 1,459,211 +0.73(+12.74%)
Oct 05, 2022 5.800 8.932 5.310 5.730 8,041,913 -0.17(-2.88%)
Oct 04, 2022 5.120 5.990 5.120 5.900 561,687 +0.88(+17.53%)
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.