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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.81 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Jan 02, 2018 8.420 9.130 8.370 8.800 201,921 +0.60(+7.32%)
Dec 29, 2017 8.200 8.200 8.200 0 +0.03(+0.37%)
Dec 28, 2017 8.110 8.280 8.070 8.170 122,292 -0.05(-0.61%)
Dec 27, 2017 8.060 8.300 8.060 8.220 138,301 +0.10(+1.23%)
Dec 26, 2017 7.980 8.190 7.850 8.120 234,610 +0.09(+1.12%)
Dec 22, 2017 8.010 8.130 7.930 8.030 255,252 -0.02(-0.25%)
Dec 21, 2017 8.470 8.550 8.020 8.050 229,565 -0.32(-3.82%)
Dec 20, 2017 8.500 8.760 8.200 8.370 298,813 +0.06(+0.72%)
Dec 19, 2017 8.500 8.620 8.260 8.310 161,809 -0.20(-2.35%)
Dec 18, 2017 8.700 8.710 8.500 8.510 124,701 -0.17(-1.96%)
Dec 15, 2017 8.420 8.770 8.400 8.680 315,657 +0.28(+3.33%)
Dec 14, 2017 8.790 8.800 8.330 8.400 216,431 -0.34(-3.89%)
Dec 13, 2017 8.840 8.950 8.710 8.740 77,890 -0.12(-1.35%)
Dec 12, 2017 9.110 9.240 8.850 8.860 323,371 -0.09(-1.01%)
Dec 11, 2017 8.920 9.060 8.800 8.950 215,315 +0.02(+0.22%)
Dec 08, 2017 8.890 9.170 8.770 8.930 456,338 +0.05(+0.56%)
Dec 07, 2017 8.220 8.900 8.156 8.880 349,500 +0.63(+7.64%)
Dec 06, 2017 8.130 8.340 7.530 8.250 2,265,604 +0.16(+1.98%)
Dec 05, 2017 8.710 8.880 8.000 8.090 539,533 -0.58(-6.69%)
Dec 04, 2017 8.960 8.960 8.450 8.670 359,874 -0.18(-2.03%)
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.