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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.23 -0.43 (-2.43%)
Streaming Delayed Price Updated: 12:10 PM EDT, Apr 25, 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, 2017 9.550 9.880 9.550 9.680 31,439 +0.13(+1.36%)
Mar 30, 2017 9.730 9.770 9.500 9.550 31,728 -0.18(-1.85%)
Mar 29, 2017 9.370 9.980 9.370 9.730 55,383 +0.43(+4.62%)
Mar 28, 2017 9.230 9.410 9.020 9.300 151,706 +0.12(+1.31%)
Mar 27, 2017 9.030 9.320 9.030 9.180 84,393 -0.03(-0.33%)
Mar 24, 2017 9.270 9.370 9.050 9.210 77,751 -0.08(-0.86%)
Mar 23, 2017 9.320 9.470 9.100 9.290 67,080 +0.03(+0.32%)
Mar 22, 2017 9.340 9.500 9.160 9.260 75,357 -0.25(-2.63%)
Mar 21, 2017 9.810 9.970 9.150 9.510 127,421 -0.22(-2.26%)
Mar 20, 2017 9.620 9.800 9.460 9.730 92,422 +0.17(+1.78%)
Mar 17, 2017 10.10 10.10 9.500 9.560 167,405 -0.56(-5.53%)
Mar 16, 2017 10.11 10.25 10.00 10.12 47,903 +0.01(+0.10%)
Mar 15, 2017 10.49 10.49 10.07 10.11 68,547 -0.15(-1.46%)
Mar 14, 2017 10.60 10.60 10.19 10.26 45,169 -0.28(-2.66%)
Mar 13, 2017 10.16 10.59 10.06 10.54 42,871 +0.28(+2.73%)
Mar 10, 2017 10.25 10.39 10.01 10.26 64,808 +0.11(+1.08%)
Mar 09, 2017 10.45 10.45 10.04 10.15 68,259 -0.32(-3.06%)
Mar 08, 2017 9.650 10.71 9.530 10.47 134,690 +0.63(+6.40%)
Mar 07, 2017 12.30 12.30 9.510 9.840 485,530 -0.36(-3.53%)
Mar 06, 2017 10.04 11.06 9.941 10.20 462,869 +0.14(+1.39%)
Mar 03, 2017 10.68 10.83 9.970 10.06 97,956 -0.62(-5.81%)
Mar 02, 2017 10.34 10.75 10.34 10.68 77,881 +0.26(+2.50%)
Mar 01, 2017 10.71 11.06 10.38 10.42 133,819 -0.24(-2.25%)
Feb 28, 2017 10.68 11.11 10.55 10.66 64,236 -0.09(-0.84%)
Feb 27, 2017 10.29 10.87 10.29 10.75 145,446 +0.48(+4.67%)
Feb 24, 2017 10.50 10.81 10.13 10.27 166,128 -0.49(-4.55%)
Feb 23, 2017 10.31 11.14 10.10 10.76 311,813 +0.55(+5.39%)
Feb 22, 2017 9.960 10.33 9.630 10.21 189,657 +0.62(+6.47%)
Feb 21, 2017 9.800 9.837 9.560 9.590 70,395 -0.19(-1.94%)
Feb 17, 2017 9.780 9.780 9.780 0 -0.07(-0.71%)
Feb 16, 2017 9.660 9.880 9.660 9.850 107,975 -0.03(-0.30%)
Feb 15, 2017 9.790 9.930 9.560 9.880 133,992 +0.16(+1.65%)
Feb 14, 2017 9.420 9.900 9.300 9.720 76,511 +0.22(+2.32%)
Feb 13, 2017 9.790 9.790 9.330 9.500 111,479 -0.19(-1.96%)
Feb 10, 2017 9.730 9.860 9.570 9.690 36,868 +0.04(+0.41%)
Feb 09, 2017 9.660 9.760 9.525 9.650 62,514 -0.02(-0.21%)
Feb 08, 2017 9.810 9.850 9.530 9.670 60,498 -0.23(-2.32%)
Feb 07, 2017 10.00 10.19 9.550 9.900 79,623 +0.02(+0.20%)
Feb 06, 2017 9.870 9.970 9.700 9.880 40,494 -0.02(-0.20%)
Feb 03, 2017 10.00 10.00 9.660 9.900 63,018 -0.11(-1.10%)
Feb 02, 2017 9.460 10.13 9.100 10.01 242,497 +0.46(+4.82%)
Feb 01, 2017 9.300 9.580 9.090 9.550 98,527 +0.26(+2.80%)
Jan 31, 2017 9.050 9.480 9.040 9.290 98,394 +0.14(+1.53%)
Jan 30, 2017 9.700 9.895 9.041 9.150 148,037 -0.69(-7.01%)
Jan 27, 2017 9.870 10.03 9.735 9.840 37,384 -0.05(-0.51%)
Jan 26, 2017 10.05 10.25 9.700 9.890 51,308 -0.17(-1.69%)
Jan 25, 2017 10.11 10.26 10.02 10.06 24,392 +0.06(+0.60%)
Jan 24, 2017 10.02 10.22 9.800 10.00 58,525 -0.08(-0.79%)
Jan 23, 2017 10.26 10.27 9.750 10.08 63,142 -0.23(-2.23%)
Jan 20, 2017 9.930 10.58 9.930 10.31 86,854 +0.40(+4.04%)
Jan 19, 2017 9.860 9.960 9.700 9.910 70,842 +0.04(+0.41%)
Jan 18, 2017 9.640 10.15 9.470 9.870 99,865 +0.19(+1.96%)
Jan 17, 2017 9.970 9.970 9.150 9.680 149,152 -0.33(-3.30%)
Jan 13, 2017 10.01 10.01 10.01 0 -0.02(-0.20%)
Jan 12, 2017 9.640 10.11 9.640 10.03 102,856 +0.00(+0.00%)
Jan 11, 2017 10.21 10.21 9.790 10.03 172,652 -0.29(-2.81%)
Jan 10, 2017 10.78 10.83 10.25 10.32 68,443 -0.46(-4.27%)
Jan 09, 2017 10.81 11.35 10.70 10.78 66,832 -0.02(-0.19%)
Jan 06, 2017 11.01 11.35 10.76 10.80 154,896 -0.77(-6.66%)
Jan 05, 2017 11.14 11.59 10.61 11.57 102,898 +0.57(+5.18%)
Jan 04, 2017 10.71 11.15 10.50 11.00 99,615 +0.05(+0.46%)
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.