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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

8.175 -0.735 (-8.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 2023 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 (%)
Mar 20, 2023 8.910 9.000 8.000 8.175 578,619 -0.73(-8.25%)
Mar 17, 2023 9.100 9.480 8.850 8.910 167,015 -0.18(-1.98%)
Mar 16, 2023 9.010 9.220 8.850 9.090 249,552 -0.09(-0.98%)
Mar 15, 2023 9.160 9.340 8.830 9.180 369,148 -0.27(-2.86%)
Mar 14, 2023 9.450 9.500 9.260 9.450 307,010 +0.23(+2.49%)
Mar 13, 2023 8.760 9.490 8.600 9.220 474,065 +0.52(+5.98%)
Mar 10, 2023 9.120 9.180 8.390 8.700 871,729 -0.53(-5.74%)
Mar 09, 2023 9.560 9.680 9.000 9.230 564,884 -0.29(-3.05%)
Mar 08, 2023 9.950 10.00 9.420 9.520 437,093 -0.33(-3.35%)
Mar 07, 2023 9.900 9.980 9.690 9.850 274,767 -0.05(-0.51%)
Mar 06, 2023 9.780 10.12 9.659 9.900 450,645 +0.19(+1.96%)
Mar 03, 2023 9.450 9.752 9.395 9.710 256,843 +0.26(+2.75%)
Mar 02, 2023 9.520 9.850 9.290 9.450 571,200 -0.03(-0.32%)
Mar 01, 2023 10.04 10.20 9.370 9.480 840,191 -0.47(-4.72%)
Feb 28, 2023 9.850 10.08 9.500 9.950 461,796 +0.18(+1.84%)
Feb 27, 2023 9.950 9.980 9.560 9.770 841,851 +0.30(+3.17%)
Feb 24, 2023 8.950 9.950 8.605 9.470 1,861,931 +0.68(+7.74%)
Feb 23, 2023 9.110 9.284 8.760 8.790 290,992 -0.40(-4.35%)
Feb 22, 2023 8.100 9.350 8.100 9.190 1,040,224 +1.11(+13.74%)
Feb 21, 2023 8.240 8.460 8.050 8.080 241,565 -0.30(-3.58%)
Feb 17, 2023 8.140 8.520 7.910 8.380 407,311 +0.18(+2.20%)
Feb 16, 2023 8.290 8.640 8.200 8.200 342,288 -0.30(-3.53%)
Feb 15, 2023 8.440 8.640 8.200 8.500 284,994 +0.05(+0.59%)
Feb 14, 2023 8.180 8.550 7.690 8.450 1,147,865 +0.36(+4.45%)
Feb 13, 2023 7.720 8.180 7.600 8.090 406,828 +0.33(+4.25%)
Feb 10, 2023 7.550 7.840 7.410 7.760 292,274 +0.19(+2.51%)
Feb 09, 2023 7.800 7.880 7.560 7.570 241,241 -0.16(-2.07%)
Feb 08, 2023 7.640 7.855 7.480 7.730 421,295 +0.02(+0.26%)
Feb 07, 2023 7.410 7.790 7.400 7.710 285,072 +0.25(+3.35%)
Feb 06, 2023 7.540 7.730 7.250 7.460 328,485 -0.23(-2.99%)
Feb 03, 2023 7.650 7.880 7.610 7.690 237,753 +0.03(+0.39%)
Feb 02, 2023 7.390 7.810 7.390 7.660 265,415 +0.31(+4.22%)
Feb 01, 2023 7.520 7.620 7.120 7.350 363,121 -0.18(-2.33%)
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.