Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

18.82 +0.52 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2017 9.550 9.880 9.550 9.680 31,439 +0.13(+1.36%)
Mar 30, 2017 9.730 9.770 9.500 9.550 31,728 -0.18(-1.85%)
Mar 29, 2017 9.370 9.980 9.370 9.730 55,383 +0.43(+4.62%)
Mar 28, 2017 9.230 9.410 9.020 9.300 151,706 +0.12(+1.31%)
Mar 27, 2017 9.030 9.320 9.030 9.180 84,393 -0.03(-0.33%)
Mar 24, 2017 9.270 9.370 9.050 9.210 77,751 -0.08(-0.86%)
Mar 23, 2017 9.320 9.470 9.100 9.290 67,080 +0.03(+0.32%)
Mar 22, 2017 9.340 9.500 9.160 9.260 75,357 -0.25(-2.63%)
Mar 21, 2017 9.810 9.970 9.150 9.510 127,421 -0.22(-2.26%)
Mar 20, 2017 9.620 9.800 9.460 9.730 92,422 +0.17(+1.78%)
Mar 17, 2017 10.10 10.10 9.500 9.560 167,405 -0.56(-5.53%)
Mar 16, 2017 10.11 10.25 10.00 10.12 47,903 +0.01(+0.10%)
Mar 15, 2017 10.49 10.49 10.07 10.11 68,547 -0.15(-1.46%)
Mar 14, 2017 10.60 10.60 10.19 10.26 45,169 -0.28(-2.66%)
Mar 13, 2017 10.16 10.59 10.06 10.54 42,871 +0.28(+2.73%)
Mar 10, 2017 10.25 10.39 10.01 10.26 64,808 +0.11(+1.08%)
Mar 09, 2017 10.45 10.45 10.04 10.15 68,259 -0.32(-3.06%)
Mar 08, 2017 9.650 10.71 9.530 10.47 134,690 +0.63(+6.40%)
Mar 07, 2017 12.30 12.30 9.510 9.840 485,530 -0.36(-3.53%)
Mar 06, 2017 10.04 11.06 9.941 10.20 462,869 +0.14(+1.39%)
Mar 03, 2017 10.68 10.83 9.970 10.06 97,956 -0.62(-5.81%)
Mar 02, 2017 10.34 10.75 10.34 10.68 77,881 +0.26(+2.50%)
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.