Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

16.89 +0.05 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 7.290 7.290 7.290 0 +0.21(+2.97%)
Mar 28, 2018 6.840 7.250 6.800 7.080 426,657 +0.32(+4.73%)
Mar 27, 2018 6.930 7.070 6.710 6.760 544,493 -0.19(-2.73%)
Mar 26, 2018 6.960 7.135 6.850 6.950 317,664 +0.04(+0.58%)
Mar 23, 2018 7.190 7.230 6.900 6.910 276,246 -0.24(-3.36%)
Mar 22, 2018 6.980 7.300 6.910 7.150 288,716 +0.09(+1.27%)
Mar 21, 2018 6.950 7.180 6.761 7.060 367,843 +0.11(+1.58%)
Mar 20, 2018 6.980 7.060 6.800 6.950 467,713 -0.04(-0.57%)
Mar 19, 2018 7.120 7.190 6.960 6.990 497,861 -0.13(-1.83%)
Mar 16, 2018 6.870 7.180 6.760 7.120 360,623 +0.22(+3.19%)
Mar 15, 2018 7.180 7.180 6.760 6.900 456,341 -0.26(-3.63%)
Mar 14, 2018 7.200 7.250 6.900 7.160 645,108 +0.00(+0.00%)
Mar 13, 2018 7.450 7.490 7.010 7.160 698,881 -0.29(-3.89%)
Mar 12, 2018 7.350 7.505 7.060 7.450 561,808 +0.16(+2.19%)
Mar 09, 2018 7.020 7.469 7.010 7.290 970,787 -0.06(-0.82%)
Mar 08, 2018 8.120 8.220 6.920 7.350 1,769,451 -0.84(-10.26%)
Mar 07, 2018 8.270 7.920 8.190 328,402 +0.12(+1.49%)
Mar 06, 2018 8.030 8.165 7.860 8.070 238,415 +0.10(+1.25%)
Mar 05, 2018 8.470 8.470 7.930 7.970 405,524 -0.43(-5.12%)
Mar 02, 2018 8.310 8.500 8.230 8.400 414,153 +0.10(+1.20%)
Mar 01, 2018 8.420 8.550 8.115 8.300 445,481 -0.01(-0.12%)
Feb 28, 2018 8.290 8.420 8.180 8.310 1,473,330 +0.02(+0.24%)
Feb 27, 2018 8.400 8.450 8.010 8.290 1,167,198 -0.05(-0.60%)
Feb 26, 2018 8.005 8.490 7.860 8.340 1,162,242 +0.41(+5.17%)
Feb 23, 2018 7.860 8.040 7.795 7.930 222,560 +0.07(+0.89%)
Feb 22, 2018 7.830 7.850 7.760 7.860 255,045 +0.07(+0.90%)
Feb 21, 2018 7.780 8.000 7.720 7.790 189,759 +0.08(+1.04%)
Feb 20, 2018 7.790 7.950 7.670 7.710 432,648 -0.03(-0.39%)
Feb 16, 2018 7.740 7.740 7.740 0 -0.23(-2.89%)
Feb 15, 2018 7.950 7.980 7.655 7.970 727,725 +0.28(+3.64%)
Feb 14, 2018 8.010 8.100 7.690 7.690 4,342,284 -1.30(-14.46%)
Feb 13, 2018 8.930 9.217 8.630 8.990 172,140 +0.01(+0.11%)
Feb 12, 2018 9.410 9.980 8.890 8.980 245,425 -0.25(-2.71%)
Feb 09, 2018 9.600 9.600 9.010 9.230 299,071 -0.24(-2.53%)
Feb 08, 2018 9.780 9.400 9.470 245,467 -0.31(-3.17%)
Feb 07, 2018 9.450 9.780 9.450 9.780 365,903 +0.31(+3.27%)
Feb 06, 2018 9.460 9.630 9.350 9.470 190,862 -0.28(-2.87%)
Feb 05, 2018 9.760 9.890 9.580 9.750 459,079 -0.17(-1.71%)
Feb 02, 2018 10.15 10.15 9.900 9.920 155,055 -0.26(-2.55%)
Feb 01, 2018 10.60 10.60 10.11 10.18 154,498 -0.42(-3.96%)
Jan 31, 2018 11.00 11.11 10.58 10.60 193,531 -0.40(-3.64%)
Jan 30, 2018 11.54 11.54 10.98 11.00 278,930 -0.62(-5.34%)
Jan 29, 2018 11.59 11.80 11.45 11.62 142,605 +0.03(+0.26%)
Jan 26, 2018 11.76 11.76 11.33 11.59 220,465 -0.11(-0.94%)
Jan 25, 2018 11.53 11.93 11.50 11.70 137,929 +0.19(+1.65%)
Jan 24, 2018 11.72 11.75 11.31 11.51 171,658 -0.19(-1.62%)
Jan 23, 2018 11.25 11.75 11.23 11.70 336,804 +0.48(+4.28%)
Jan 22, 2018 11.05 11.29 10.96 11.22 376,810 +0.23(+2.09%)
Jan 19, 2018 10.73 11.03 10.51 10.99 120,526 +0.30(+2.81%)
Jan 18, 2018 10.18 10.89 9.921 10.69 179,780 +0.50(+4.91%)
Jan 17, 2018 10.73 10.78 10.15 10.19 435,073 -0.42(-3.96%)
Jan 16, 2018 10.58 11.14 10.45 10.61 551,619 +0.10(+0.95%)
Jan 12, 2018 10.51 10.51 10.51 0 +0.73(+7.46%)
Jan 11, 2018 9.280 9.810 9.270 9.780 203,760 +0.49(+5.27%)
Jan 10, 2018 9.360 9.552 8.935 9.290 403,184 +0.19(+2.09%)
Jan 09, 2018 8.950 9.199 8.820 9.100 101,366 +0.08(+0.89%)
Jan 08, 2018 8.960 9.020 8.490 9.020 188,290 +0.00(+0.00%)
Jan 05, 2018 9.080 9.080 8.800 9.020 118,518 +0.18(+2.04%)
Jan 04, 2018 9.140 9.170 8.770 8.840 106,838 -0.23(-2.54%)
Jan 03, 2018 9.590 9.590 9.021 9.070 268,891 +0.27(+3.07%)
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.