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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

18.31 +0.15 (+0.83%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Jun 30, 2021 6.930 7.180 6.610 6.730 655,328 -0.24(-3.44%)
Jun 29, 2021 7.050 7.250 6.970 6.970 171,199 -0.05(-0.71%)
Jun 28, 2021 7.250 7.350 6.870 7.020 286,329 -0.23(-3.17%)
Jun 25, 2021 7.270 7.365 7.190 7.250 210,675 -0.06(-0.82%)
Jun 24, 2021 7.440 7.500 7.140 7.310 750,820 -0.05(-0.68%)
Jun 23, 2021 7.460 7.510 7.180 7.360 306,229 -0.04(-0.54%)
Jun 22, 2021 7.740 7.780 7.310 7.400 271,633 -0.32(-4.15%)
Jun 21, 2021 7.840 7.840 7.560 7.720 201,989 -0.13(-1.66%)
Jun 18, 2021 7.770 7.860 7.595 7.850 934,162 +0.00(+0.00%)
Jun 17, 2021 7.640 7.870 7.470 7.850 205,069 +0.18(+2.35%)
Jun 16, 2021 7.420 7.850 7.360 7.670 254,053 +0.18(+2.40%)
Jun 15, 2021 7.750 7.860 7.450 7.490 267,058 -0.26(-3.35%)
Jun 14, 2021 7.750 7.870 7.680 7.750 189,277 +0.07(+0.91%)
Jun 11, 2021 8.000 8.075 7.640 7.680 325,806 -0.34(-4.24%)
Jun 10, 2021 8.070 8.150 7.960 8.020 198,633 -0.01(-0.12%)
Jun 09, 2021 8.060 8.150 8.030 8.030 140,579 +0.06(+0.75%)
Jun 08, 2021 8.120 8.140 7.900 7.970 164,517 -0.15(-1.85%)
Jun 07, 2021 7.880 8.130 7.830 8.120 161,098 +0.29(+3.70%)
Jun 04, 2021 7.950 7.950 7.750 7.830 134,217 -0.08(-1.01%)
Jun 03, 2021 8.080 8.120 7.850 7.910 139,131 -0.06(-0.75%)
Jun 02, 2021 7.890 8.130 7.790 7.970 259,271 +0.04(+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.