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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.81 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.