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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

18.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Dec 30, 2022 6.900 7.200 6.830 7.160 305,577 +0.26(+3.77%)
Dec 29, 2022 6.850 7.220 6.650 6.900 467,268 +0.28(+4.23%)
Dec 28, 2022 6.640 6.670 6.290 6.620 440,717 -0.01(-0.15%)
Dec 27, 2022 6.960 7.040 6.620 6.630 171,635 -0.35(-5.01%)
Dec 23, 2022 7.200 7.240 6.940 6.980 237,956 -0.23(-3.19%)
Dec 22, 2022 6.700 7.210 6.610 7.210 402,663 +0.41(+6.03%)
Dec 21, 2022 7.080 7.080 6.690 6.800 410,926 -0.23(-3.27%)
Dec 20, 2022 6.810 7.310 6.771 7.030 336,935 +0.20(+2.93%)
Dec 19, 2022 7.010 7.010 6.650 6.830 339,247 -0.22(-3.12%)
Dec 16, 2022 6.760 7.110 6.700 7.050 396,375 +0.18(+2.62%)
Dec 15, 2022 6.990 7.360 6.620 6.870 660,892 -0.53(-7.16%)
Dec 14, 2022 8.160 8.240 5.920 7.400 3,201,329 -0.84(-10.19%)
Dec 13, 2022 8.290 8.480 8.000 8.240 537,673 +0.26(+3.26%)
Dec 12, 2022 8.470 8.670 7.900 7.980 692,664 -0.51(-6.01%)
Dec 09, 2022 8.500 8.790 8.450 8.490 278,278 -0.11(-1.28%)
Dec 08, 2022 8.740 8.840 8.510 8.600 263,360 -0.08(-0.92%)
Dec 07, 2022 8.430 8.770 8.260 8.680 348,471 +0.33(+3.95%)
Dec 06, 2022 8.640 8.749 8.100 8.350 523,637 -0.40(-4.57%)
Dec 05, 2022 9.210 9.210 8.420 8.750 879,036 -0.53(-5.71%)
Dec 02, 2022 9.420 10.00 8.810 9.280 957,772 -0.72(-7.20%)
Dec 01, 2022 9.250 10.02 9.100 10.00 1,225,146 +0.83(+9.05%)
Nov 30, 2022 8.350 9.240 8.020 9.170 1,794,031 +1.33(+16.96%)
Nov 29, 2022 8.010 8.065 7.680 7.840 437,770 -0.11(-1.38%)
Nov 28, 2022 7.950 8.185 7.830 7.950 358,406 -0.04(-0.50%)
Nov 25, 2022 8.120 8.290 7.900 7.990 394,692 +0.18(+2.30%)
Nov 23, 2022 7.940 8.160 7.690 7.810 327,905 -0.17(-2.13%)
Nov 22, 2022 8.310 8.350 7.530 7.980 525,035 -0.24(-2.92%)
Nov 21, 2022 7.990 8.480 7.880 8.220 717,879 +0.19(+2.37%)
Nov 18, 2022 7.210 8.730 7.050 8.030 3,249,593 +0.87(+12.15%)
Nov 17, 2022 7.500 7.750 6.760 7.160 618,906 -0.46(-6.04%)
Nov 16, 2022 7.960 8.140 7.610 7.620 299,942 -0.43(-5.34%)
Nov 15, 2022 8.070 8.650 7.430 8.050 1,685,570 +0.06(+0.75%)
Nov 14, 2022 8.050 8.290 7.440 7.990 891,800 +0.02(+0.25%)
Nov 11, 2022 6.500 8.110 6.425 7.970 2,395,573 +1.77(+28.55%)
Nov 10, 2022 5.970 6.440 5.870 6.200 715,060 +0.47(+8.20%)
Nov 09, 2022 6.060 6.450 5.640 5.730 818,857 -0.49(-7.88%)
Nov 08, 2022 6.240 6.490 6.107 6.220 252,616 -0.10(-1.58%)
Nov 07, 2022 5.940 6.450 5.850 6.320 492,773 +0.44(+7.48%)
Nov 04, 2022 6.870 6.870 5.700 5.880 1,192,542 -0.99(-14.41%)
Nov 03, 2022 6.570 7.000 6.570 6.870 186,136 +0.12(+1.78%)
Nov 02, 2022 7.030 7.250 6.700 6.750 548,617 -0.18(-2.60%)
Nov 01, 2022 6.700 7.100 6.520 6.930 267,409 +0.34(+5.16%)
Oct 31, 2022 6.220 6.700 6.210 6.590 480,227 +0.30(+4.77%)
Oct 28, 2022 6.330 6.500 6.060 6.290 366,322 -0.02(-0.32%)
Oct 27, 2022 6.420 6.530 6.210 6.310 253,865 +0.00(+0.00%)
Oct 26, 2022 5.870 6.400 5.870 6.310 499,317 +0.46(+7.86%)
Oct 25, 2022 5.520 5.972 5.490 5.850 258,879 +0.34(+6.17%)
Oct 24, 2022 5.500 5.660 5.330 5.510 250,646 +0.07(+1.29%)
Oct 21, 2022 5.520 5.780 5.410 5.440 211,479 -0.12(-2.16%)
Oct 20, 2022 5.930 6.040 5.490 5.560 387,156 -0.36(-6.08%)
Oct 19, 2022 6.460 6.500 5.880 5.920 221,240 -0.62(-9.48%)
Oct 18, 2022 6.220 6.830 6.197 6.540 646,391 +0.40(+6.51%)
Oct 17, 2022 6.260 6.270 6.030 6.140 324,616 +0.11(+1.82%)
Oct 14, 2022 6.010 6.110 5.830 6.030 204,891 +0.02(+0.33%)
Oct 13, 2022 5.540 6.045 5.500 6.010 261,631 +0.27(+4.70%)
Oct 12, 2022 5.780 5.880 5.620 5.740 295,194 -0.04(-0.69%)
Oct 11, 2022 6.060 6.066 5.540 5.780 406,238 -0.25(-4.15%)
Oct 10, 2022 5.970 6.060 5.680 6.030 249,066 -0.06(-0.99%)
Oct 07, 2022 6.310 6.560 5.960 6.090 434,335 -0.37(-5.73%)
Oct 06, 2022 5.650 6.600 5.420 6.460 1,459,211 +0.73(+12.74%)
Oct 05, 2022 5.800 8.932 5.310 5.730 8,041,913 -0.17(-2.88%)
Oct 04, 2022 5.120 5.990 5.120 5.900 561,687 +0.88(+17.53%)
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.