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

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
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 (%)
Aug 31, 2018 5.130 5.130 5.130 0 +0.23(+4.69%)
Aug 30, 2018 4.710 4.930 4.650 4.900 395,877 +0.19(+4.03%)
Aug 29, 2018 4.560 4.780 4.448 4.710 279,876 +0.29(+6.56%)
Aug 28, 2018 4.430 4.470 4.350 4.420 158,624 +0.00(+0.00%)
Aug 27, 2018 4.400 4.530 4.350 4.420 144,352 +0.03(+0.68%)
Aug 24, 2018 4.430 4.470 4.370 4.390 67,900 -0.06(-1.35%)
Aug 23, 2018 4.410 4.520 4.350 4.450 290,977 +0.01(+0.23%)
Aug 22, 2018 4.480 4.545 4.380 4.440 555,212 -0.02(-0.45%)
Aug 21, 2018 4.340 4.510 4.250 4.460 343,013 +0.11(+2.53%)
Aug 20, 2018 4.730 4.730 4.290 4.350 326,098 -0.35(-7.45%)
Aug 17, 2018 4.750 4.800 4.530 4.700 290,000 -0.07(-1.47%)
Aug 16, 2018 4.940 4.990 4.720 4.770 430,148 -0.12(-2.45%)
Aug 15, 2018 4.990 5.010 4.820 4.890 467,097 -0.15(-2.98%)
Aug 14, 2018 5.070 5.080 4.960 5.040 249,774 +0.07(+1.41%)
Aug 13, 2018 4.940 5.090 4.850 4.970 215,678 +0.03(+0.61%)
Aug 10, 2018 5.110 5.140 4.820 4.940 353,500 -0.16(-3.14%)
Aug 09, 2018 5.290 5.290 5.035 5.100 309,677 -0.23(-4.23%)
Aug 08, 2018 5.200 5.490 4.930 5.325 336,556 +0.12(+2.40%)
Aug 07, 2018 5.700 5.850 4.664 5.200 963,646 -0.82(-13.62%)
Aug 06, 2018 6.180 6.240 5.980 6.020 210,018 -0.21(-3.37%)
Aug 03, 2018 6.430 6.430 6.220 6.230 171,800 -0.20(-3.11%)
Aug 02, 2018 6.200 6.470 6.185 6.430 256,866 +0.18(+2.88%)
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.