Skip to main content

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

16.89 +0.05 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.190 7.570 7.190 7.525 291,156 +0.42(+5.84%)
Jan 30, 2023 7.300 7.440 7.020 7.110 216,940 -0.27(-3.66%)
Jan 27, 2023 7.440 7.610 7.312 7.380 134,105 -0.09(-1.20%)
Jan 26, 2023 7.550 7.610 7.310 7.470 228,928 -0.01(-0.13%)
Jan 25, 2023 7.320 7.819 7.250 7.480 1,112,645 +0.15(+2.05%)
Jan 24, 2023 6.950 7.420 6.930 7.330 474,777 +0.34(+4.86%)
Jan 23, 2023 6.870 7.050 6.811 6.990 400,542 +0.07(+1.01%)
Jan 20, 2023 6.540 6.930 6.350 6.920 336,084 +0.51(+7.96%)
Jan 19, 2023 6.750 6.775 6.350 6.410 437,702 -0.35(-5.18%)
Jan 18, 2023 6.800 6.920 6.620 6.760 422,376 -0.09(-1.31%)
Jan 17, 2023 6.890 7.072 6.660 6.850 641,681 -0.03(-0.44%)
Jan 13, 2023 7.100 7.140 6.750 6.880 361,084 -0.27(-3.78%)
Jan 12, 2023 7.230 7.285 6.990 7.150 423,766 -0.08(-1.11%)
Jan 11, 2023 7.130 7.720 6.870 7.230 547,896 +0.15(+2.12%)
Jan 10, 2023 6.910 7.120 6.860 7.080 404,824 +0.09(+1.29%)
Jan 09, 2023 6.920 7.070 6.720 6.990 645,777 +0.14(+2.04%)
Jan 06, 2023 7.020 7.020 6.710 6.850 260,966 -0.12(-1.72%)
Jan 05, 2023 7.020 7.130 6.880 6.970 162,932 -0.18(-2.52%)
Jan 04, 2023 7.080 7.230 6.960 7.150 220,470 +0.15(+2.14%)
Jan 03, 2023 6.910 7.160 6.880 7.000 221,036 -0.16(-2.23%)
Dec 30, 2022 6.900 7.200 6.830 7.160 305,577 +0.26(+3.77%)
Dec 29, 2022 6.850 7.210 6.650 6.900 467,268 +0.28(+4.23%)
Dec 28, 2022 6.640 6.670 6.290 6.620 440,717 -0.01(-0.15%)
Dec 27, 2022 6.960 7.040 6.620 6.630 171,635 -0.35(-5.01%)
Dec 23, 2022 7.200 7.240 6.940 6.980 237,956 -0.23(-3.19%)
Dec 22, 2022 6.700 7.210 6.610 7.210 402,663 +0.41(+6.03%)
Dec 21, 2022 7.080 7.080 6.690 6.800 410,926 -0.23(-3.27%)
Dec 20, 2022 6.810 7.310 6.771 7.030 336,935 +0.20(+2.93%)
Dec 19, 2022 7.010 7.010 6.650 6.830 339,247 -0.22(-3.12%)
Dec 16, 2022 6.760 7.110 6.700 7.050 396,375 +0.18(+2.62%)
Dec 15, 2022 6.990 7.360 6.620 6.870 660,892 -0.53(-7.16%)
Dec 14, 2022 8.160 8.240 5.920 7.400 3,201,329 -0.84(-10.19%)
Dec 13, 2022 8.290 8.480 8.000 8.240 537,673 +0.26(+3.26%)
Dec 12, 2022 8.470 8.670 7.900 7.980 692,664 -0.51(-6.01%)
Dec 09, 2022 8.500 8.790 8.450 8.490 278,278 -0.11(-1.28%)
Dec 08, 2022 8.740 8.840 8.510 8.600 263,360 -0.08(-0.92%)
Dec 07, 2022 8.430 8.770 8.260 8.680 348,471 +0.33(+3.95%)
Dec 06, 2022 8.640 8.749 8.100 8.350 523,637 -0.40(-4.57%)
Dec 05, 2022 9.210 9.210 8.420 8.750 879,036 -0.53(-5.71%)
Dec 02, 2022 9.420 10.00 8.810 9.280 957,772 -0.72(-7.20%)
Dec 01, 2022 9.250 10.02 9.100 10.00 1,225,146 +0.83(+9.05%)
Nov 30, 2022 8.350 9.240 8.020 9.170 1,794,031 +1.33(+16.96%)
Nov 29, 2022 8.010 8.065 7.680 7.840 437,770 -0.11(-1.38%)
Nov 28, 2022 7.950 8.185 7.830 7.950 358,406 -0.04(-0.50%)
Nov 25, 2022 8.120 8.290 7.900 7.990 394,692 +0.18(+2.30%)
Nov 23, 2022 7.940 8.160 7.690 7.810 327,905 -0.17(-2.13%)
Nov 22, 2022 8.310 8.350 7.530 7.980 525,035 -0.24(-2.92%)
Nov 21, 2022 7.990 8.480 7.880 8.220 717,879 +0.19(+2.37%)
Nov 18, 2022 7.210 8.730 7.050 8.030 3,249,593 +0.87(+12.15%)
Nov 17, 2022 7.500 7.750 6.760 7.160 618,906 -0.46(-6.04%)
Nov 16, 2022 7.960 8.140 7.610 7.620 299,942 -0.43(-5.34%)
Nov 15, 2022 8.070 8.650 7.430 8.050 1,685,570 +0.06(+0.75%)
Nov 14, 2022 8.050 8.290 7.440 7.990 891,800 +0.02(+0.25%)
Nov 11, 2022 6.500 8.110 6.425 7.970 2,395,573 +1.77(+28.55%)
Nov 10, 2022 5.970 6.440 5.870 6.200 715,060 +0.47(+8.20%)
Nov 09, 2022 6.060 6.450 5.640 5.730 818,857 -0.49(-7.88%)
Nov 08, 2022 6.240 6.490 6.107 6.220 252,616 -0.10(-1.58%)
Nov 07, 2022 5.940 6.450 5.850 6.320 492,773 +0.44(+7.48%)
Nov 04, 2022 6.870 6.870 5.700 5.880 1,192,542 -0.99(-14.41%)
Nov 03, 2022 6.570 7.000 6.570 6.870 186,136 +0.12(+1.78%)
Nov 02, 2022 7.030 7.250 6.700 6.750 548,617 -0.18(-2.60%)
Nov 01, 2022 6.700 7.100 6.520 6.930 267,409 +0.34(+5.16%)
Oct 31, 2022 6.220 6.700 6.210 6.590 480,227 +0.30(+4.77%)
Oct 28, 2022 6.330 6.500 6.060 6.290 366,322 -0.02(-0.32%)
Oct 27, 2022 6.420 6.530 6.210 6.310 253,865 +0.00(+0.00%)
Oct 26, 2022 5.870 6.400 5.870 6.310 499,317 +0.46(+7.86%)
Oct 25, 2022 5.520 5.972 5.490 5.850 258,879 +0.34(+6.17%)
Oct 24, 2022 5.500 5.660 5.330 5.510 250,646 +0.07(+1.29%)
Oct 21, 2022 5.520 5.780 5.410 5.440 211,479 -0.12(-2.16%)
Oct 20, 2022 5.930 6.040 5.490 5.560 387,156 -0.36(-6.08%)
Oct 19, 2022 6.460 6.500 5.880 5.920 221,240 -0.62(-9.48%)
Oct 18, 2022 6.220 6.830 6.197 6.540 646,391 +0.40(+6.51%)
Oct 17, 2022 6.260 6.270 6.030 6.140 324,616 +0.11(+1.82%)
Oct 14, 2022 6.010 6.110 5.830 6.030 204,891 +0.02(+0.33%)
Oct 13, 2022 5.540 6.045 5.500 6.010 261,631 +0.27(+4.70%)
Oct 12, 2022 5.780 5.880 5.620 5.740 295,194 -0.04(-0.69%)
Oct 11, 2022 6.060 6.066 5.540 5.780 406,238 -0.25(-4.15%)
Oct 10, 2022 5.970 6.060 5.680 6.030 249,066 -0.06(-0.99%)
Oct 07, 2022 6.310 6.560 5.960 6.090 434,335 -0.37(-5.73%)
Oct 06, 2022 5.650 6.600 5.420 6.460 1,459,211 +0.73(+12.74%)
Oct 05, 2022 5.800 8.932 5.310 5.730 8,041,913 -0.17(-2.88%)
Oct 04, 2022 5.120 5.990 5.120 5.900 561,687 +0.88(+17.53%)
Oct 03, 2022 5.140 5.170 4.850 5.020 248,627 +0.01(+0.20%)
Sep 30, 2022 4.820 5.330 4.820 5.010 428,655 +0.15(+3.09%)
Sep 29, 2022 5.050 5.050 4.810 4.860 116,777 -0.17(-3.38%)
Sep 28, 2022 4.700 5.065 4.750 5.030 192,053 +0.31(+6.57%)
Sep 27, 2022 4.750 5.020 4.700 4.720 217,108 -0.02(-0.42%)
Sep 26, 2022 4.730 4.950 4.720 4.740 275,931 -0.08(-1.66%)
Sep 23, 2022 4.970 5.010 4.610 4.820 635,864 -0.19(-3.79%)
Sep 22, 2022 5.070 5.100 4.760 5.010 470,965 -0.10(-1.96%)
Sep 21, 2022 5.370 5.390 5.030 5.110 195,363 -0.06(-1.16%)
Sep 20, 2022 5.260 5.620 5.110 5.170 265,399 -0.24(-4.44%)
Sep 19, 2022 5.010 5.459 5.000 5.410 480,856 +0.33(+6.50%)
Sep 16, 2022 5.850 5.888 5.000 5.080 728,278 -0.89(-14.91%)
Sep 15, 2022 6.060 6.145 5.900 5.970 283,658 -0.15(-2.45%)
Sep 14, 2022 6.200 6.220 6.045 6.120 210,295 -0.01(-0.16%)
Sep 13, 2022 6.200 6.480 5.950 6.130 340,668 -0.27(-4.22%)
Sep 12, 2022 6.300 6.410 6.120 6.400 189,533 +0.21(+3.39%)
Sep 09, 2022 6.000 6.250 6.000 6.190 263,008 +0.15(+2.48%)
Sep 08, 2022 5.880 6.120 5.710 6.040 584,857 +0.12(+2.03%)
Sep 07, 2022 6.460 6.470 5.700 5.920 1,222,517 -0.47(-7.36%)
Sep 06, 2022 6.600 6.660 6.370 6.390 766,559 -0.23(-3.47%)
Sep 02, 2022 6.710 6.745 6.490 6.620 313,199 -0.02(-0.30%)
Sep 01, 2022 6.300 6.820 6.300 6.640 563,810 +0.00(+0.00%)
Aug 31, 2022 6.500 6.760 6.490 6.640 343,990 +0.05(+0.76%)
Aug 30, 2022 6.790 6.870 6.350 6.590 285,082 -0.18(-2.66%)
Aug 29, 2022 6.860 7.065 6.721 6.770 519,674 -0.06(-0.88%)
Aug 26, 2022 7.070 7.180 6.760 6.830 386,074 -0.22(-3.12%)
Aug 25, 2022 7.000 7.400 7.000 7.050 904,912 +0.58(+8.96%)
Aug 24, 2022 6.460 6.690 6.400 6.470 276,389 -0.05(-0.77%)
Aug 23, 2022 6.450 6.710 6.440 6.520 253,432 +0.06(+0.93%)
Aug 22, 2022 6.610 6.790 6.440 6.460 322,184 -0.22(-3.29%)
Aug 19, 2022 6.730 6.800 6.550 6.680 438,745 -0.07(-1.04%)
Aug 18, 2022 6.790 6.825 6.433 6.750 381,198 -0.06(-0.88%)
Aug 17, 2022 6.700 6.890 6.700 6.810 288,835 +0.12(+1.79%)
Aug 16, 2022 6.820 6.880 6.640 6.690 329,444 -0.18(-2.62%)
Aug 15, 2022 7.000 7.220 6.815 6.870 617,756 -0.06(-0.87%)
Aug 12, 2022 7.020 7.330 6.860 6.930 657,756 +0.07(+1.02%)
Aug 11, 2022 7.300 7.328 6.570 6.860 757,334 -0.28(-3.92%)
Aug 10, 2022 7.530 7.530 6.890 7.140 1,378,632 -0.17(-2.33%)
Aug 09, 2022 6.120 7.630 5.950 7.310 1,721,139 +1.00(+15.85%)
Aug 08, 2022 6.080 6.350 5.870 6.310 1,006,454 +0.43(+7.31%)
Aug 05, 2022 5.180 6.580 5.090 5.880 2,274,731 +0.70(+13.51%)
Aug 04, 2022 4.650 5.250 4.650 5.180 584,178 +0.49(+10.45%)
Aug 03, 2022 4.810 4.885 4.690 4.690 287,178 -0.10(-2.09%)
Aug 02, 2022 4.610 4.800 4.600 4.790 237,116 +0.19(+4.13%)
Aug 01, 2022 4.650 4.890 4.510 4.600 522,098 -0.13(-2.75%)
Jul 29, 2022 4.370 4.765 4.370 4.730 439,426 +0.27(+6.05%)
Jul 28, 2022 4.490 4.570 4.420 4.460 365,002 -0.09(-1.98%)
Jul 27, 2022 4.370 4.600 4.290 4.550 393,908 +0.25(+5.81%)
Jul 26, 2022 4.520 4.660 4.160 4.300 589,109 -0.38(-8.12%)
Jul 25, 2022 4.600 4.720 4.530 4.680 206,706 +0.02(+0.43%)
Jul 22, 2022 4.660 4.835 4.560 4.660 374,313 +0.00(+0.00%)
Jul 21, 2022 4.620 4.810 4.560 4.660 433,505 +0.03(+0.65%)
Jul 20, 2022 4.870 5.150 4.470 4.630 1,217,932 -0.32(-6.46%)
Jul 19, 2022 4.860 5.100 4.340 4.950 1,986,974 +0.67(+15.65%)
Jul 18, 2022 4.660 4.940 4.215 4.280 667,526 -0.44(-9.32%)
Jul 15, 2022 4.450 4.800 4.310 4.720 485,312 +0.30(+6.79%)
Jul 14, 2022 4.820 4.820 4.420 4.420 1,056,017 -0.48(-9.80%)
Jul 13, 2022 4.750 5.240 4.605 4.900 1,440,799 +0.20(+4.26%)
Jul 12, 2022 4.810 4.930 4.315 4.700 1,208,600 -0.25(-5.05%)
Jul 11, 2022 4.350 5.000 4.120 4.950 1,346,367 +0.59(+13.53%)
Jul 08, 2022 4.160 4.670 3.970 4.360 1,790,064 +0.11(+2.59%)
Jul 07, 2022 3.670 4.340 3.650 4.250 1,525,047 +0.59(+16.12%)
Jul 06, 2022 3.950 3.990 3.370 3.660 1,540,571 +0.06(+1.67%)
Jul 05, 2022 2.570 3.750 2.570 3.600 5,384,627 +1.03(+40.08%)
Jul 01, 2022 2.450 2.570 2.370 2.570 522,122 +0.13(+5.33%)
Jun 30, 2022 2.500 2.500 2.320 2.440 313,451 +0.10(+4.27%)
Jun 29, 2022 2.310 2.380 2.260 2.340 303,925 +0.00(+0.00%)
Jun 28, 2022 2.400 2.490 2.320 2.340 411,162 -0.09(-3.70%)
Jun 27, 2022 2.300 2.477 2.270 2.430 325,795 +0.12(+5.19%)
Jun 24, 2022 2.470 2.480 2.310 2.310 538,491 -0.12(-4.94%)
Jun 23, 2022 2.390 2.440 2.280 2.430 544,503 +0.08(+3.40%)
Jun 22, 2022 2.410 2.480 2.335 2.350 398,134 -0.11(-4.47%)
Jun 21, 2022 2.380 2.530 2.360 2.460 612,092 +0.12(+5.13%)
Jun 17, 2022 2.350 2.500 2.310 2.340 1,040,708 +0.04(+1.74%)
Jun 16, 2022 2.270 2.310 2.200 2.300 408,803 -0.01(-0.43%)
Jun 15, 2022 2.230 2.410 2.230 2.310 950,048 +0.11(+5.00%)
Jun 14, 2022 2.250 2.280 2.120 2.200 778,452 -0.05(-2.22%)
Jun 13, 2022 2.310 2.310 2.120 2.250 964,603 -0.18(-7.41%)
Jun 10, 2022 2.330 2.430 2.300 2.430 757,283 +0.07(+2.97%)
Jun 09, 2022 2.610 2.630 2.340 2.360 844,451 -0.20(-7.81%)
Jun 08, 2022 2.520 2.750 2.500 2.560 1,317,489 +0.05(+1.99%)
Jun 07, 2022 2.350 2.550 2.302 2.510 1,354,643 +0.11(+4.58%)
Jun 06, 2022 2.420 2.459 2.340 2.400 1,141,785 -0.07(-2.83%)
Jun 03, 2022 2.600 2.840 2.400 2.470 2,663,945 -0.20(-7.49%)
Jun 02, 2022 2.340 2.720 2.200 2.670 4,090,932 +0.27(+11.25%)
Jun 01, 2022 2.250 2.600 2.200 2.400 7,781,478 +0.19(+8.60%)
May 31, 2022 2.170 2.330 2.080 2.210 9,389,965 -0.29(-11.60%)
May 27, 2022 1.600 2.670 1.490 2.500 162,008,416 +1.43(+133.64%)
May 26, 2022 1.810 2.010 1.050 1.070 18,786,026 -2.31(-68.34%)
May 25, 2022 3.590 3.640 3.160 3.380 750,267 -0.30(-8.15%)
May 24, 2022 3.640 3.740 3.550 3.680 275,368 +0.00(+0.00%)
May 23, 2022 3.810 3.920 3.630 3.680 547,003 -0.16(-4.17%)
May 20, 2022 4.140 4.140 3.770 3.840 469,810 -0.21(-5.19%)
May 19, 2022 4.100 4.250 4.050 4.050 286,042 -0.07(-1.70%)
May 18, 2022 4.260 4.300 4.070 4.120 281,100 -0.21(-4.85%)
May 17, 2022 4.140 4.430 4.070 4.330 303,553 +0.26(+6.39%)
May 16, 2022 3.790 4.260 3.790 4.070 677,774 +0.27(+7.11%)
May 13, 2022 3.700 3.980 3.700 3.800 460,791 +0.25(+7.19%)
May 12, 2022 3.670 3.740 3.490 3.545 601,042 -0.14(-3.67%)
May 11, 2022 4.010 4.080 3.640 3.680 393,330 -0.29(-7.30%)
May 10, 2022 4.040 4.410 3.895 3.970 635,782 +0.04(+1.02%)
May 09, 2022 4.250 4.330 3.820 3.930 683,558 -0.25(-5.98%)
May 06, 2022 4.500 4.500 4.170 4.180 374,427 -0.27(-6.07%)
May 05, 2022 4.620 4.670 4.380 4.450 156,684 -0.24(-5.12%)
May 04, 2022 4.750 4.750 4.400 4.690 254,180 +0.03(+0.64%)
May 03, 2022 5.020 5.070 4.600 4.660 351,522 -0.36(-7.17%)
May 02, 2022 4.920 5.220 4.880 5.020 315,317 +0.02(+0.40%)
Apr 29, 2022 5.030 5.130 4.890 5.000 386,720 -0.03(-0.60%)
Apr 28, 2022 5.120 5.130 4.825 5.030 552,986 -0.07(-1.37%)
Apr 27, 2022 5.080 5.120 4.720 5.100 1,365,235 -0.20(-3.77%)
Apr 26, 2022 5.590 6.060 5.050 5.300 12,760,051 +1.09(+25.89%)
Apr 25, 2022 6.490 6.580 4.210 4.210 1,472,598 -2.37(-36.02%)
Apr 22, 2022 6.480 6.650 6.480 6.580 273,901 +0.02(+0.30%)
Apr 21, 2022 6.720 6.780 6.400 6.560 295,486 -0.15(-2.24%)
Apr 20, 2022 6.740 6.810 6.490 6.710 130,937 +0.08(+1.21%)
Apr 19, 2022 6.600 6.680 6.460 6.630 283,637 +0.00(+0.00%)
Apr 18, 2022 6.760 6.856 6.530 6.630 273,916 -0.15(-2.21%)
Apr 14, 2022 6.990 7.119 6.755 6.780 201,288 -0.15(-2.16%)
Apr 13, 2022 6.760 6.930 6.500 6.930 427,938 +0.16(+2.36%)
Apr 12, 2022 6.730 6.970 6.700 6.770 196,360 +0.05(+0.74%)
Apr 11, 2022 6.750 6.840 6.610 6.720 270,258 -0.04(-0.59%)
Apr 08, 2022 6.650 6.870 6.640 6.760 225,155 +0.10(+1.50%)
Apr 07, 2022 6.660 6.870 6.570 6.660 205,043 -0.04(-0.60%)
Apr 06, 2022 6.630 6.820 6.620 6.700 259,164 +0.01(+0.15%)
Apr 05, 2022 6.670 6.870 6.640 6.690 198,233 +0.01(+0.15%)
Apr 04, 2022 7.000 7.000 6.600 6.680 433,097 -0.27(-3.88%)
Apr 01, 2022 6.830 7.083 6.796 6.950 228,779 +0.12(+1.76%)
Mar 31, 2022 7.000 7.088 6.790 6.830 141,825 -0.19(-2.71%)
Mar 30, 2022 7.000 7.200 6.975 7.020 445,042 +0.03(+0.43%)
Mar 29, 2022 6.840 7.047 6.800 6.990 239,222 +0.22(+3.25%)
Mar 28, 2022 7.000 7.110 6.640 6.770 346,633 -0.21(-3.01%)
Mar 25, 2022 7.280 7.340 6.910 6.980 489,791 -0.35(-4.77%)
Mar 24, 2022 7.500 7.500 7.160 7.330 330,847 +0.03(+0.41%)
Mar 23, 2022 6.860 7.610 6.740 7.300 622,410 +0.39(+5.64%)
Mar 22, 2022 7.120 7.120 6.740 6.910 381,435 -0.11(-1.57%)
Mar 21, 2022 7.370 7.840 7.020 7.020 611,814 -0.34(-4.62%)
Mar 18, 2022 7.250 7.880 7.170 7.360 708,388 +0.04(+0.55%)
Mar 17, 2022 7.250 7.940 7.250 7.320 1,016,900 +0.29(+4.13%)
Mar 16, 2022 6.920 7.180 6.915 7.030 240,381 +0.14(+2.03%)
Mar 15, 2022 6.620 6.910 6.480 6.890 187,850 +0.30(+4.55%)
Mar 14, 2022 7.270 7.470 6.510 6.590 290,728 -0.63(-8.73%)
Mar 11, 2022 7.190 7.600 7.075 7.220 294,567 +0.11(+1.55%)
Mar 10, 2022 7.860 7.880 7.000 7.110 257,564 -0.83(-10.45%)
Mar 09, 2022 7.810 8.150 7.660 7.940 369,246 +0.27(+3.52%)
Mar 08, 2022 7.460 7.720 7.300 7.670 263,598 +0.13(+1.72%)
Mar 07, 2022 7.430 7.880 7.420 7.540 375,346 +0.05(+0.67%)
Mar 04, 2022 7.570 7.580 7.160 7.490 364,090 -0.13(-1.71%)
Mar 03, 2022 7.950 7.950 7.500 7.620 391,069 -0.23(-2.93%)
Mar 02, 2022 7.840 7.970 7.780 7.850 172,219 +0.01(+0.13%)
Mar 01, 2022 8.030 8.240 7.810 7.840 418,074 -0.22(-2.73%)
Feb 28, 2022 7.820 8.100 7.700 8.060 632,615 +0.15(+1.90%)
Feb 25, 2022 7.560 8.050 7.790 7.910 415,511 +0.38(+5.05%)
Feb 24, 2022 6.990 7.540 6.700 7.530 685,547 +0.25(+3.43%)
Feb 23, 2022 7.660 7.780 7.160 7.280 479,917 -0.34(-4.46%)
Feb 22, 2022 7.290 7.755 7.100 7.620 632,871 +0.19(+2.56%)
Feb 18, 2022 7.430 0 +0.68(+10.07%)
Feb 17, 2022 6.960 7.090 6.720 6.750 185,369 -0.26(-3.71%)
Feb 16, 2022 7.050 7.230 6.750 7.010 417,794 +0.02(+0.29%)
Feb 15, 2022 6.780 7.180 6.755 6.990 878,777 +0.23(+3.40%)
Feb 14, 2022 6.600 6.800 6.540 6.760 452,374 +0.16(+2.42%)
Feb 11, 2022 6.620 6.810 6.470 6.600 467,526 -0.02(-0.30%)
Feb 10, 2022 6.240 6.700 6.210 6.620 388,918 +0.31(+4.91%)
Feb 09, 2022 6.070 6.320 6.010 6.310 162,682 +0.28(+4.64%)
Feb 08, 2022 6.150 6.150 5.860 6.030 280,983 -0.09(-1.47%)
Feb 07, 2022 6.030 6.230 5.990 6.120 176,432 +0.03(+0.49%)
Feb 04, 2022 6.090 6.320 5.950 6.090 186,981 -0.01(-0.16%)
Feb 03, 2022 6.130 6.100 254,796 -0.11(-1.77%)
Feb 02, 2022 6.300 6.330 6.010 6.210 324,178 -0.13(-2.05%)
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.