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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

18.16 +0.19 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2020 7.050 7.340 6.830 7.310 574,061 +0.15(+2.09%)
Aug 28, 2020 6.820 7.230 6.150 7.160 1,622,700 +0.81(+12.76%)
Aug 27, 2020 7.860 7.900 6.130 6.350 3,347,291 -1.51(-19.21%)
Aug 26, 2020 7.880 7.950 7.760 7.860 492,261 -0.05(-0.63%)
Aug 25, 2020 7.910 8.080 7.720 7.910 583,911 -0.05(-0.63%)
Aug 24, 2020 8.360 8.360 7.830 7.960 935,137 -0.29(-3.52%)
Aug 21, 2020 8.590 8.601 8.070 8.250 487,300 -0.39(-4.51%)
Aug 20, 2020 8.930 8.940 8.420 8.640 478,169 -0.34(-3.79%)
Aug 19, 2020 8.540 9.020 8.460 8.980 743,309 +0.44(+5.15%)
Aug 18, 2020 8.880 8.900 8.210 8.540 826,904 +0.01(+0.12%)
Aug 17, 2020 8.070 8.980 8.070 8.530 2,742,188 +0.62(+7.84%)
Aug 14, 2020 8.010 8.160 7.820 7.910 748,700 +0.19(+2.46%)
Aug 13, 2020 7.700 7.960 7.630 7.720 579,853 -0.03(-0.39%)
Aug 12, 2020 7.850 7.975 7.620 7.750 526,186 +0.01(+0.13%)
Aug 11, 2020 7.850 8.100 7.660 7.740 706,321 -0.11(-1.40%)
Aug 10, 2020 8.500 8.500 7.680 7.850 1,034,047 -0.51(-6.10%)
Aug 07, 2020 8.500 8.520 8.230 8.360 407,700 -0.12(-1.42%)
Aug 06, 2020 8.550 8.870 8.390 8.480 656,005 -0.02(-0.24%)
Aug 05, 2020 8.340 8.480 8.040 8.500 375,188 +0.21(+2.53%)
Aug 04, 2020 8.430 8.560 8.090 8.290 274,584 -0.16(-1.89%)
Aug 03, 2020 7.860 8.600 7.860 8.450 403,476 +0.62(+7.92%)
Jul 31, 2020 8.270 8.305 7.690 7.830 641,300 -0.18(-2.25%)
Jul 30, 2020 8.060 8.180 7.950 8.010 200,601 -0.19(-2.32%)
Jul 29, 2020 8.110 8.340 7.830 8.200 412,196 -0.03(-0.36%)
Jul 28, 2020 8.200 8.450 8.090 8.230 383,358 -0.02(-0.24%)
Jul 27, 2020 8.390 8.500 8.060 8.250 388,918 -0.09(-1.08%)
Jul 24, 2020 8.000 8.420 7.830 8.340 1,261,600 +0.33(+4.12%)
Jul 23, 2020 8.490 8.500 7.940 8.010 429,504 -0.52(-6.10%)
Jul 22, 2020 8.650 8.760 8.300 8.530 333,169 -0.23(-2.63%)
Jul 21, 2020 8.610 9.076 8.260 8.760 749,469 +0.61(+7.48%)
Jul 20, 2020 8.400 8.640 7.980 8.150 352,761 -0.20(-2.40%)
Jul 17, 2020 8.160 8.570 8.060 8.350 342,900 +0.25(+3.09%)
Jul 16, 2020 7.880 8.130 7.660 8.100 471,585 +0.19(+2.40%)
Jul 15, 2020 7.740 7.940 7.590 7.910 293,961 +0.25(+3.26%)
Jul 14, 2020 7.750 7.850 7.470 7.660 734,619 -0.14(-1.79%)
Jul 13, 2020 8.020 8.120 7.780 7.800 453,680 -0.17(-2.13%)
Jul 10, 2020 7.700 7.980 7.510 7.970 1,093,000 +0.34(+4.46%)
Jul 09, 2020 7.610 7.740 7.450 7.630 870,674 +0.02(+0.26%)
Jul 08, 2020 7.720 7.780 7.500 7.610 481,196 -0.12(-1.55%)
Jul 07, 2020 7.920 8.030 7.630 7.730 583,942 -0.26(-3.25%)
Jul 06, 2020 8.050 8.150 7.800 7.990 507,004 +0.02(+0.25%)
Jul 02, 2020 8.040 8.050 7.630 7.970 711,100 +0.00(+0.00%)
Jul 01, 2020 8.200 8.311 7.810 7.970 934,895 -0.11(-1.36%)
Jun 30, 2020 8.620 8.620 8.000 8.080 576,850 +0.14(+1.76%)
Jun 29, 2020 7.980 8.340 7.770 7.940 648,953 -0.01(-0.13%)
Jun 26, 2020 8.370 8.420 7.870 7.950 1,046,100 -0.42(-5.02%)
Jun 25, 2020 8.340 8.760 8.250 8.370 759,083 -0.10(-1.18%)
Jun 24, 2020 8.730 8.897 8.200 8.470 793,190 -0.40(-4.51%)
Jun 23, 2020 9.150 9.430 8.850 8.870 315,214 -0.28(-3.06%)
Jun 22, 2020 9.600 9.600 9.050 9.150 415,419 -0.31(-3.28%)
Jun 19, 2020 8.710 9.690 8.660 9.460 867,100 +0.69(+7.87%)
Jun 18, 2020 8.390 8.950 8.390 8.770 511,859 +0.14(+1.62%)
Jun 17, 2020 8.690 8.930 8.550 8.630 435,682 -0.04(-0.46%)
Jun 16, 2020 8.650 8.880 8.410 8.670 697,979 +0.15(+1.76%)
Jun 15, 2020 7.850 8.620 7.790 8.520 675,069 +0.50(+6.23%)
Jun 12, 2020 8.270 8.450 7.680 8.020 643,600 -0.07(-0.87%)
Jun 11, 2020 8.120 8.320 7.850 8.090 444,976 -0.32(-3.80%)
Jun 10, 2020 8.610 8.770 8.110 8.410 508,941 -0.25(-2.89%)
Jun 09, 2020 9.020 9.100 8.560 8.660 634,750 -0.43(-4.73%)
Jun 08, 2020 8.250 9.200 8.050 9.090 790,873 +0.71(+8.47%)
Jun 05, 2020 7.910 8.429 7.910 8.380 553,100 +0.31(+3.84%)
Jun 04, 2020 7.960 8.200 7.830 8.070 1,214,013 +0.05(+0.62%)
Jun 03, 2020 8.080 8.260 7.770 8.020 532,113 -0.06(-0.74%)
Jun 02, 2020 8.000 8.260 7.820 8.080 727,512 +0.07(+0.87%)
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.