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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

18.18 -0.44 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2020 8.660 9.390 7.850 7.940 271,409 -0.78(-8.94%)
Mar 30, 2020 8.940 9.300 8.400 8.720 413,597 -0.34(-3.75%)
Mar 27, 2020 9.090 9.550 8.800 9.060 459,100 -0.34(-3.62%)
Mar 26, 2020 8.780 9.750 8.180 9.400 764,761 +0.77(+8.92%)
Mar 25, 2020 7.740 8.890 7.360 8.630 755,239 +1.33(+18.22%)
Mar 24, 2020 7.060 7.650 6.595 7.300 481,626 +0.34(+4.89%)
Mar 23, 2020 6.320 7.000 5.750 6.960 966,200 +0.87(+14.29%)
Mar 20, 2020 5.670 6.160 5.200 6.090 673,900 +0.64(+11.74%)
Mar 19, 2020 4.100 5.610 4.100 5.450 617,400 +1.39(+34.24%)
Mar 18, 2020 5.000 5.310 4.000 4.060 1,051,749 -1.08(-21.01%)
Mar 17, 2020 5.520 5.810 5.000 5.140 833,264 -0.38(-6.88%)
Mar 16, 2020 5.780 6.170 5.200 5.520 712,114 -0.49(-8.15%)
Mar 13, 2020 6.400 6.910 5.540 6.010 1,095,200 -0.34(-5.35%)
Mar 12, 2020 7.620 7.900 6.010 6.350 841,569 -1.64(-20.53%)
Mar 11, 2020 8.370 8.450 7.520 7.990 691,645 -0.58(-6.77%)
Mar 10, 2020 8.410 8.928 7.530 8.570 477,351 +0.34(+4.13%)
Mar 09, 2020 9.100 9.495 8.120 8.230 774,220 -1.65(-16.70%)
Mar 06, 2020 9.900 10.46 9.735 9.880 729,200 -0.18(-1.79%)
Mar 05, 2020 9.930 10.42 9.720 10.06 453,746 -0.10(-0.98%)
Mar 04, 2020 10.24 10.46 9.930 10.16 1,039,168 +0.01(+0.10%)
Mar 03, 2020 10.75 10.75 9.790 10.15 1,210,219 +0.05(+0.50%)
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.