Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

16.98 +0.14 (+0.80%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.660 9.390 7.850 7.940 271,409 -0.78(-8.94%)
Mar 30, 2020 8.940 9.300 8.400 8.720 413,597 -0.34(-3.75%)
Mar 27, 2020 9.090 9.550 8.800 9.060 459,100 -0.34(-3.62%)
Mar 26, 2020 8.780 9.750 8.180 9.400 764,761 +0.77(+8.92%)
Mar 25, 2020 7.740 8.890 7.360 8.630 755,239 +1.33(+18.22%)
Mar 24, 2020 7.060 7.650 6.595 7.300 481,626 +0.34(+4.89%)
Mar 23, 2020 6.320 7.000 5.750 6.960 966,200 +0.87(+14.29%)
Mar 20, 2020 5.670 6.160 5.200 6.090 673,900 +0.64(+11.74%)
Mar 19, 2020 4.100 5.610 4.100 5.450 617,400 +1.39(+34.24%)
Mar 18, 2020 5.000 5.310 4.000 4.060 1,051,749 -1.08(-21.01%)
Mar 17, 2020 5.520 5.810 5.000 5.140 833,264 -0.38(-6.88%)
Mar 16, 2020 5.780 6.170 5.200 5.520 712,114 -0.49(-8.15%)
Mar 13, 2020 6.400 6.910 5.540 6.010 1,095,200 -0.34(-5.35%)
Mar 12, 2020 7.620 7.900 6.010 6.350 841,569 -1.64(-20.53%)
Mar 11, 2020 8.370 8.450 7.520 7.990 691,645 -0.58(-6.77%)
Mar 10, 2020 8.410 8.928 7.530 8.570 477,351 +0.34(+4.13%)
Mar 09, 2020 9.100 9.495 8.120 8.230 774,220 -1.65(-16.70%)
Mar 06, 2020 9.900 10.46 9.735 9.880 729,200 -0.18(-1.79%)
Mar 05, 2020 9.930 10.42 9.720 10.06 453,746 -0.10(-0.98%)
Mar 04, 2020 10.24 10.46 9.930 10.16 1,039,168 +0.01(+0.10%)
Mar 03, 2020 10.75 10.75 9.790 10.15 1,210,219 +0.05(+0.50%)
Mar 02, 2020 9.600 10.24 9.550 10.10 929,959 +0.11(+1.10%)
Feb 28, 2020 9.790 10.00 9.330 9.990 827,600 -0.20(-1.96%)
Feb 27, 2020 10.28 10.44 9.373 10.19 1,035,659 -0.16(-1.55%)
Feb 26, 2020 10.36 10.75 10.28 10.35 920,042 +0.13(+1.27%)
Feb 25, 2020 10.46 10.75 9.960 10.22 1,537,533 -0.42(-3.95%)
Feb 24, 2020 9.150 10.75 9.010 10.64 2,450,788 +1.24(+13.19%)
Feb 21, 2020 8.500 9.640 8.400 9.400 5,801,900 +2.28(+32.02%)
Feb 20, 2020 7.110 7.330 7.010 7.120 258,387 -0.02(-0.28%)
Feb 19, 2020 7.010 7.180 6.900 7.140 332,775 +0.19(+2.73%)
Feb 18, 2020 7.080 7.290 6.900 6.950 263,241 -0.19(-2.66%)
Feb 14, 2020 7.160 7.170 6.850 7.140 371,600 +0.04(+0.56%)
Feb 13, 2020 6.920 7.150 6.850 7.100 276,569 +0.08(+1.14%)
Feb 12, 2020 7.510 7.646 6.900 7.020 357,384 -0.52(-6.90%)
Feb 11, 2020 7.710 7.850 7.540 7.540 208,638 -0.17(-2.20%)
Feb 10, 2020 6.970 7.800 6.910 7.710 792,800 +0.62(+8.74%)
Feb 07, 2020 7.070 7.170 6.670 7.090 499,600 -0.02(-0.28%)
Feb 06, 2020 7.010 7.200 6.980 7.110 589,784 +0.10(+1.43%)
Feb 05, 2020 6.920 7.260 6.620 7.010 2,508,101 -0.09(-1.27%)
Feb 04, 2020 7.050 7.321 7.040 7.100 222,753 +0.03(+0.42%)
Feb 03, 2020 6.990 7.470 6.960 7.070 671,959 -0.21(-2.88%)
Jan 31, 2020 7.170 7.439 6.940 7.280 228,900 -0.01(-0.14%)
Jan 30, 2020 7.280 7.490 7.135 7.290 269,845 +0.25(+3.55%)
Jan 29, 2020 6.660 7.510 6.560 7.040 564,260 +0.49(+7.48%)
Jan 28, 2020 6.420 6.710 6.350 6.550 292,231 +0.13(+2.02%)
Jan 27, 2020 6.670 6.742 6.315 6.420 282,161 -0.47(-6.82%)
Jan 24, 2020 7.490 7.590 6.750 6.890 922,400 -1.21(-14.94%)
Jan 23, 2020 7.810 8.100 7.440 8.100 1,368,119 +0.13(+1.63%)
Jan 22, 2020 8.330 8.400 7.910 7.970 614,955 -0.28(-3.39%)
Jan 21, 2020 7.560 8.390 7.500 8.250 800,139 +0.62(+8.13%)
Jan 17, 2020 7.600 8.490 7.460 7.630 821,700 -0.04(-0.52%)
Jan 16, 2020 7.130 7.750 7.080 7.670 636,807 +0.60(+8.49%)
Jan 15, 2020 7.050 7.300 7.050 7.070 423,309 +0.00(+0.00%)
Jan 14, 2020 6.990 7.300 6.950 7.070 423,329 +0.10(+1.43%)
Jan 13, 2020 6.980 7.100 6.660 6.970 2,013,420 +0.07(+1.01%)
Jan 10, 2020 7.000 7.180 6.850 6.900 601,800 -0.10(-1.43%)
Jan 09, 2020 6.840 7.200 6.720 7.000 476,036 +0.20(+2.94%)
Jan 08, 2020 6.710 7.010 6.710 6.800 235,237 +0.05(+0.74%)
Jan 07, 2020 6.820 7.150 6.610 6.750 1,410,723 -0.16(-2.32%)
Jan 06, 2020 7.010 7.012 6.635 6.910 326,433 -0.25(-3.49%)
Jan 03, 2020 7.300 7.370 7.150 7.160 273,900 -0.25(-3.37%)
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.