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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

15.83 -0.42 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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%)
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.