Indicators

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

16.81 +0.29 (+1.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	4.250	4.521	4.135	4.390	154,300	+0.31(+7.60%)
Sep 27, 2018	4.120	4.220	3.980	4.080	128,474	-0.02(-0.49%)
Sep 26, 2018	4.350	4.400	4.070	4.100	98,728	-0.24(-5.53%)
Sep 25, 2018	4.290	4.460	4.290	4.340	110,176	+0.06(+1.40%)
Sep 24, 2018	4.410	4.480	4.250	4.280	151,104	-0.10(-2.28%)
Sep 21, 2018	4.460	4.535	4.330	4.380	135,900	-0.12(-2.67%)
Sep 20, 2018	4.420	4.560	4.420	4.500	68,687	+0.10(+2.27%)
Sep 19, 2018	4.260	4.600	4.260	4.400	85,836	+0.11(+2.56%)
Sep 18, 2018	4.280	4.399	4.180	4.290	120,363	+0.03(+0.70%)
Sep 17, 2018	4.390	4.480	4.200	4.260	222,872	-0.16(-3.62%)
Sep 14, 2018	4.600	4.660	4.350	4.420	154,700	-0.13(-2.86%)
Sep 13, 2018	4.750	4.870	4.495	4.550	171,881	-0.23(-4.81%)
Sep 12, 2018	5.000	5.120	4.730	4.780	207,060	-0.22(-4.40%)
Sep 11, 2018	4.780	5.060	4.761	5.000	174,397	+0.08(+1.63%)
Sep 10, 2018	5.030	5.101	4.880	4.920	73,064	-0.09(-1.80%)
Sep 07, 2018	4.810	5.020	4.790	5.010	119,000	+0.19(+3.94%)
Sep 06, 2018	4.830	4.865	4.670	4.820	127,260	-0.01(-0.21%)
Sep 05, 2018	4.960	5.150	4.760	4.830	155,354	-0.13(-2.62%)

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.