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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
May 31, 2022 2.170 2.330 2.080 2.210 9,389,965 -0.29(-11.60%)
May 27, 2022 1.600 2.670 1.490 2.500 162,008,416 +1.43(+133.64%)
May 26, 2022 1.810 2.010 1.050 1.070 18,786,026 -2.31(-68.34%)
May 25, 2022 3.590 3.640 3.160 3.380 750,267 -0.30(-8.15%)
May 24, 2022 3.640 3.740 3.550 3.680 275,368 +0.00(+0.00%)
May 23, 2022 3.810 3.920 3.630 3.680 547,003 -0.16(-4.17%)
May 20, 2022 4.140 4.140 3.770 3.840 469,810 -0.21(-5.19%)
May 19, 2022 4.100 4.250 4.050 4.050 286,042 -0.07(-1.70%)
May 18, 2022 4.260 4.300 4.070 4.120 281,100 -0.21(-4.85%)
May 17, 2022 4.140 4.430 4.070 4.330 303,553 +0.26(+6.39%)
May 16, 2022 3.790 4.260 3.790 4.070 677,774 +0.27(+7.11%)
May 13, 2022 3.700 3.980 3.700 3.800 460,791 +0.25(+7.19%)
May 12, 2022 3.670 3.740 3.490 3.545 601,042 -0.14(-3.67%)
May 11, 2022 4.010 4.080 3.640 3.680 393,330 -0.29(-7.30%)
May 10, 2022 4.040 4.410 3.895 3.970 635,782 +0.04(+1.02%)
May 09, 2022 4.250 4.330 3.820 3.930 683,558 -0.25(-5.98%)
May 06, 2022 4.500 4.500 4.170 4.180 374,427 -0.27(-6.07%)
May 05, 2022 4.620 4.670 4.380 4.450 156,684 -0.24(-5.12%)
May 04, 2022 4.750 4.750 4.400 4.690 254,180 +0.03(+0.64%)
May 03, 2022 5.020 5.070 4.600 4.660 351,522 -0.36(-7.17%)
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.