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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.74 -0.08 (-0.45%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 26, 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, 2021 8.930 9.310 8.855 9.040 252,738 +0.17(+1.92%)
Mar 30, 2021 8.530 8.870 8.370 8.870 158,883 +0.29(+3.38%)
Mar 29, 2021 8.750 8.890 8.410 8.580 225,854 -0.30(-3.38%)
Mar 26, 2021 9.070 9.070 8.600 8.880 145,900 -0.13(-1.44%)
Mar 25, 2021 8.590 9.080 8.390 9.010 226,777 +0.34(+3.92%)
Mar 24, 2021 8.680 8.900 8.560 8.670 313,524 +0.17(+2.00%)
Mar 23, 2021 9.120 9.180 8.420 8.500 284,636 -0.69(-7.51%)
Mar 22, 2021 9.400 9.470 9.010 9.190 419,648 +0.04(+0.44%)
Mar 19, 2021 9.180 9.590 9.090 9.150 367,200 -0.08(-0.87%)
Mar 18, 2021 9.260 9.550 8.980 9.230 540,131 -0.13(-1.39%)
Mar 17, 2021 9.720 9.790 9.260 9.360 414,852 -0.54(-5.45%)
Mar 16, 2021 10.07 10.25 9.500 9.900 386,658 -0.17(-1.69%)
Mar 15, 2021 9.750 10.32 9.720 10.07 558,838 +0.30(+3.07%)
Mar 12, 2021 9.630 9.830 9.110 9.770 379,500 +0.14(+1.45%)
Mar 11, 2021 9.300 10.23 9.239 9.630 1,110,876 +0.43(+4.67%)
Mar 10, 2021 8.400 9.290 8.260 9.200 1,168,613 +1.18(+14.71%)
Mar 09, 2021 7.560 8.150 7.540 8.020 365,539 +0.49(+6.51%)
Mar 08, 2021 7.720 7.850 7.460 7.530 507,309 -0.19(-2.46%)
Mar 05, 2021 7.620 7.780 7.010 7.720 482,500 +0.16(+2.12%)
Mar 04, 2021 7.600 7.800 7.210 7.560 578,219 -0.17(-2.20%)
Mar 03, 2021 8.030 8.030 7.670 7.730 402,748 -0.37(-4.57%)
Mar 02, 2021 8.240 8.380 7.930 8.100 483,835 -0.18(-2.17%)
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.