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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

16.27 -0.54 (-3.20%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 14, 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 (%)
Nov 30, 2018 3.050 3.140 3.025 3.060 82,800 +0.03(+0.99%)
Nov 29, 2018 3.040 3.135 3.000 3.030 114,948 +0.01(+0.33%)
Nov 28, 2018 3.010 3.310 2.990 3.020 247,926 -0.04(-1.31%)
Nov 27, 2018 3.040 3.060 2.945 3.060 193,326 +0.01(+0.33%)
Nov 26, 2018 3.210 3.280 3.010 3.050 100,130 -0.22(-6.73%)
Nov 23, 2018 2.990 3.320 2.950 3.270 49,200 +0.17(+5.48%)
Nov 21, 2018 3.100 3.100 3.100 0 +0.16(+5.44%)
Nov 20, 2018 3.050 3.090 2.910 2.940 68,063 -0.16(-5.16%)
Nov 19, 2018 3.290 3.300 2.980 3.100 131,834 -0.22(-6.63%)
Nov 16, 2018 3.390 3.400 3.310 3.320 112,500 -0.06(-1.78%)
Nov 15, 2018 3.400 3.500 3.350 3.380 63,763 -0.05(-1.46%)
Nov 14, 2018 3.500 3.500 3.350 3.430 73,740 -0.07(-2.00%)
Nov 13, 2018 3.530 3.660 3.340 3.500 509,173 +0.01(+0.29%)
Nov 12, 2018 3.560 3.600 3.400 3.490 132,620 -0.10(-2.79%)
Nov 09, 2018 3.320 3.630 3.260 3.590 367,100 +0.25(+7.49%)
Nov 08, 2018 3.270 3.350 3.140 3.340 152,816 +0.13(+4.05%)
Nov 07, 2018 3.000 3.385 2.950 3.210 530,176 +0.22(+7.36%)
Nov 06, 2018 3.110 3.200 2.800 2.990 758,147 -0.07(-2.29%)
Nov 05, 2018 3.620 3.950 2.800 3.060 924,492 -0.96(-23.88%)
Nov 02, 2018 4.110 4.300 4.020 4.020 24,600 -0.06(-1.47%)
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.