Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

15.47 +2.56 (+19.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Aug 31, 2018 5.130 5.130 5.130 0 +0.23(+4.69%)
Aug 30, 2018 4.710 4.930 4.650 4.900 395,877 +0.19(+4.03%)
Aug 29, 2018 4.560 4.780 4.448 4.710 279,876 +0.29(+6.56%)
Aug 28, 2018 4.430 4.470 4.350 4.420 158,624 +0.00(+0.00%)
Aug 27, 2018 4.400 4.530 4.350 4.420 144,352 +0.03(+0.68%)
Aug 24, 2018 4.430 4.470 4.370 4.390 67,900 -0.06(-1.35%)
Aug 23, 2018 4.410 4.520 4.350 4.450 290,977 +0.01(+0.23%)
Aug 22, 2018 4.480 4.545 4.380 4.440 555,212 -0.02(-0.45%)
Aug 21, 2018 4.340 4.510 4.250 4.460 343,013 +0.11(+2.53%)
Aug 20, 2018 4.730 4.730 4.290 4.350 326,098 -0.35(-7.45%)
Aug 17, 2018 4.750 4.800 4.530 4.700 290,000 -0.07(-1.47%)
Aug 16, 2018 4.940 4.990 4.720 4.770 430,148 -0.12(-2.45%)
Aug 15, 2018 4.990 5.010 4.820 4.890 467,097 -0.15(-2.98%)
Aug 14, 2018 5.070 5.080 4.960 5.040 249,774 +0.07(+1.41%)
Aug 13, 2018 4.940 5.090 4.850 4.970 215,678 +0.03(+0.61%)
Aug 10, 2018 5.110 5.140 4.820 4.940 353,500 -0.16(-3.14%)
Aug 09, 2018 5.290 5.290 5.035 5.100 309,677 -0.23(-4.23%)
Aug 08, 2018 5.200 5.490 4.930 5.325 336,556 +0.12(+2.40%)
Aug 07, 2018 5.700 5.850 4.664 5.200 963,646 -0.82(-13.62%)
Aug 06, 2018 6.180 6.240 5.980 6.020 210,018 -0.21(-3.37%)
Aug 03, 2018 6.430 6.430 6.220 6.230 171,800 -0.20(-3.11%)
Aug 02, 2018 6.200 6.470 6.185 6.430 256,866 +0.18(+2.88%)
Aug 01, 2018 6.350 6.350 6.200 6.250 126,246 -0.06(-0.95%)
Jul 31, 2018 6.330 6.330 6.180 6.310 131,843 +0.03(+0.48%)
Jul 30, 2018 6.220 6.303 6.200 6.280 116,827 +0.00(+0.00%)
Jul 27, 2018 6.280 6.280 6.130 6.280 160,600 +0.02(+0.32%)
Jul 26, 2018 6.370 6.370 6.200 6.260 87,941 -0.09(-1.42%)
Jul 25, 2018 6.550 6.590 6.320 6.350 104,547 -0.20(-3.05%)
Jul 24, 2018 6.810 6.810 6.460 6.550 173,453 -0.19(-2.82%)
Jul 23, 2018 6.810 6.940 6.730 6.740 129,506 -0.08(-1.17%)
Jul 20, 2018 6.950 6.990 6.700 6.820 113,684 -0.13(-1.87%)
Jul 19, 2018 6.950 7.021 6.870 6.950 119,144 +0.01(+0.14%)
Jul 18, 2018 6.980 6.980 6.710 6.940 82,279 -0.02(-0.29%)
Jul 17, 2018 6.870 7.030 6.690 6.960 119,520 +0.09(+1.31%)
Jul 16, 2018 7.090 7.100 6.611 6.870 219,505 -0.24(-3.38%)
Jul 13, 2018 7.120 7.270 7.080 7.110 159,889 -0.01(-0.14%)
Jul 12, 2018 7.150 7.220 6.960 7.120 734,001 -0.02(-0.28%)
Jul 11, 2018 6.590 7.160 6.520 7.140 799,397 +0.55(+8.35%)
Jul 10, 2018 6.230 6.640 6.220 6.590 431,280 +0.37(+5.95%)
Jul 09, 2018 6.250 6.340 6.150 6.220 122,864 -0.01(-0.16%)
Jul 06, 2018 6.210 6.320 6.160 6.230 152,515 -0.01(-0.16%)
Jul 05, 2018 6.140 6.251 6.000 6.240 156,417 +0.10(+1.63%)
Jul 03, 2018 6.140 6.140 6.140 0 -0.07(-1.13%)
Jul 02, 2018 6.150 6.242 6.020 6.210 237,811 +0.08(+1.31%)
Jun 29, 2018 6.080 6.260 5.960 6.130 288,988 +0.10(+1.66%)
Jun 28, 2018 6.470 6.610 5.990 6.030 277,355 -0.31(-4.89%)
Jun 27, 2018 6.200 6.420 6.040 6.340 460,985 +0.18(+2.92%)
Jun 26, 2018 6.000 6.210 5.700 6.160 1,808,524 +0.27(+4.58%)
Jun 25, 2018 6.290 6.338 5.600 5.890 712,128 -0.38(-6.06%)
Jun 22, 2018 6.670 6.690 6.080 6.270 918,748 -0.44(-6.56%)
Jun 21, 2018 7.530 7.570 6.640 6.710 721,877 -0.83(-11.01%)
Jun 20, 2018 7.390 7.570 7.380 7.540 122,626 +0.11(+1.48%)
Jun 19, 2018 7.460 7.502 7.270 7.430 137,184 -0.03(-0.40%)
Jun 18, 2018 7.610 7.610 7.440 7.460 183,219 -0.18(-2.36%)
Jun 15, 2018 7.750 7.590 7.640 199,640 -0.11(-1.42%)
Jun 14, 2018 7.640 7.760 7.310 7.750 226,006 +0.08(+1.04%)
Jun 13, 2018 7.250 7.710 7.200 7.670 361,787 +0.47(+6.53%)
Jun 12, 2018 7.420 7.700 7.180 7.200 326,436 -0.16(-2.17%)
Jun 11, 2018 7.660 7.830 7.350 7.360 470,367 -0.30(-3.92%)
Jun 08, 2018 7.200 7.740 7.160 7.660 778,162 +0.47(+6.54%)
Jun 07, 2018 7.350 7.430 7.110 7.190 202,431 -0.18(-2.44%)
Jun 06, 2018 7.370 7.613 7.120 7.370 224,955 -0.04(-0.54%)
Jun 05, 2018 7.330 7.434 7.310 7.410 165,442 +0.06(+0.82%)
Jun 04, 2018 7.350 7.699 7.350 7.350 324,852 +0.03(+0.41%)
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.