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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

18.82 +0.52 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2019 2.740 2.840 2.690 2.780 44,460 +0.02(+0.72%)
Jan 30, 2019 2.700 2.830 2.520 2.760 79,749 +0.06(+2.22%)
Jan 29, 2019 2.240 2.740 2.240 2.700 90,888 +0.44(+19.47%)
Jan 28, 2019 2.540 2.540 2.220 2.260 72,649 -0.21(-8.50%)
Jan 25, 2019 2.500 2.690 2.460 2.470 34,000 -0.03(-1.20%)
Jan 24, 2019 2.510 2.600 2.382 2.500 43,000 +0.02(+0.81%)
Jan 23, 2019 2.560 2.590 2.370 2.480 65,161 -0.01(-0.40%)
Jan 22, 2019 2.520 2.560 2.475 2.490 18,032 -0.06(-2.35%)
Jan 18, 2019 2.680 2.680 2.440 2.550 53,600 -0.10(-3.77%)
Jan 17, 2019 2.640 2.730 2.590 2.650 56,869 +0.08(+3.11%)
Jan 16, 2019 2.910 2.950 2.557 2.570 179,289 -0.36(-12.29%)
Jan 15, 2019 2.960 2.960 2.810 2.930 91,814 -0.04(-1.35%)
Jan 14, 2019 3.000 3.000 2.900 2.970 96,069 -0.03(-1.00%)
Jan 11, 2019 2.890 3.030 2.760 3.000 115,100 +0.07(+2.39%)
Jan 10, 2019 2.850 2.998 2.735 2.930 53,768 +0.06(+2.09%)
Jan 09, 2019 3.030 3.030 2.830 2.870 75,230 -0.15(-4.97%)
Jan 08, 2019 3.030 3.170 2.875 3.020 69,675 +0.01(+0.33%)
Jan 07, 2019 2.690 3.010 2.650 3.010 105,640 +0.33(+12.31%)
Jan 04, 2019 3.010 3.110 2.640 2.680 235,000 -0.38(-12.42%)
Jan 03, 2019 2.870 3.150 2.870 3.060 481,131 +0.28(+10.07%)
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.