Indicators

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.89 -0.20 (-1.11%)

Streaming Delayed Price Updated: 1:12 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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	228,923	-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%)

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.