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%)
May 02, 2022 4.920 5.220 4.880 5.020 315,317 +0.02(+0.40%)
Apr 29, 2022 5.030 5.130 4.890 5.000 386,720 -0.03(-0.60%)
Apr 28, 2022 5.120 5.130 4.825 5.030 552,986 -0.07(-1.37%)
Apr 27, 2022 5.080 5.120 4.720 5.100 1,365,235 -0.20(-3.77%)
Apr 26, 2022 5.590 6.060 5.050 5.300 12,760,051 +1.09(+25.89%)
Apr 25, 2022 6.490 6.580 4.210 4.210 1,472,598 -2.37(-36.02%)
Apr 22, 2022 6.480 6.650 6.480 6.580 273,901 +0.02(+0.30%)
Apr 21, 2022 6.720 6.780 6.400 6.560 295,486 -0.15(-2.24%)
Apr 20, 2022 6.740 6.810 6.490 6.710 130,937 +0.08(+1.21%)
Apr 19, 2022 6.600 6.680 6.460 6.630 283,637 +0.00(+0.00%)
Apr 18, 2022 6.760 6.856 6.530 6.630 273,916 -0.15(-2.21%)
Apr 14, 2022 6.990 7.119 6.755 6.780 201,288 -0.15(-2.16%)
Apr 13, 2022 6.760 6.930 6.500 6.930 427,938 +0.16(+2.36%)
Apr 12, 2022 6.730 6.970 6.700 6.770 196,360 +0.05(+0.74%)
Apr 11, 2022 6.750 6.840 6.610 6.720 270,258 -0.04(-0.59%)
Apr 08, 2022 6.650 6.870 6.640 6.760 225,155 +0.10(+1.50%)
Apr 07, 2022 6.660 6.870 6.570 6.660 205,043 -0.04(-0.60%)
Apr 06, 2022 6.630 6.820 6.620 6.700 259,164 +0.01(+0.15%)
Apr 05, 2022 6.670 6.870 6.640 6.690 198,233 +0.01(+0.15%)
Apr 04, 2022 7.000 7.000 6.600 6.680 433,097 -0.27(-3.88%)
Apr 01, 2022 6.830 7.083 6.796 6.950 228,779 +0.12(+1.76%)
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%)
Mar 01, 2022 8.030 8.240 7.810 7.840 418,074 -0.22(-2.73%)
Feb 28, 2022 7.820 8.100 7.700 8.060 632,615 +0.15(+1.90%)
Feb 25, 2022 7.560 8.050 7.790 7.910 415,511 +0.38(+5.05%)
Feb 24, 2022 6.990 7.540 6.700 7.530 685,547 +0.25(+3.43%)
Feb 23, 2022 7.660 7.780 7.160 7.280 479,917 -0.34(-4.46%)
Feb 22, 2022 7.290 7.755 7.100 7.620 632,871 +0.19(+2.56%)
Feb 18, 2022 7.430 0 +0.68(+10.07%)
Feb 17, 2022 6.960 7.090 6.720 6.750 185,369 -0.26(-3.71%)
Feb 16, 2022 7.050 7.230 6.750 7.010 417,794 +0.02(+0.29%)
Feb 15, 2022 6.780 7.180 6.755 6.990 878,777 +0.23(+3.40%)
Feb 14, 2022 6.600 6.800 6.540 6.760 452,374 +0.16(+2.42%)
Feb 11, 2022 6.620 6.810 6.470 6.600 467,526 -0.02(-0.30%)
Feb 10, 2022 6.240 6.700 6.210 6.620 388,918 +0.31(+4.91%)
Feb 09, 2022 6.070 6.320 6.010 6.310 162,682 +0.28(+4.64%)
Feb 08, 2022 6.150 6.150 5.860 6.030 280,983 -0.09(-1.47%)
Feb 07, 2022 6.030 6.230 5.990 6.120 176,432 +0.03(+0.49%)
Feb 04, 2022 6.090 6.320 5.950 6.090 186,981 -0.01(-0.16%)
Feb 03, 2022 6.130 6.100 254,796 -0.11(-1.77%)
Feb 02, 2022 6.300 6.330 6.010 6.210 324,178 -0.13(-2.05%)
Feb 01, 2022 6.050 6.450 5.870 6.340 522,910 +0.32(+5.32%)
Jan 31, 2022 5.820 6.020 368,127 +0.11(+1.86%)
Jan 28, 2022 5.420 5.930 5.300 5.910 472,195 +0.45(+8.24%)
Jan 27, 2022 5.680 5.885 5.400 5.460 204,978 -0.21(-3.70%)
Jan 26, 2022 6.190 6.190 5.620 5.670 462,583 -0.08(-1.39%)
Jan 25, 2022 5.590 5.830 5.360 5.750 276,971 +0.05(+0.88%)
Jan 24, 2022 5.450 5.720 4.930 5.700 610,953 +0.13(+2.33%)
Jan 21, 2022 6.000 6.000 5.500 5.570 649,769 -0.44(-7.32%)
Jan 20, 2022 6.340 6.550 6.000 6.010 803,168 -0.41(-6.39%)
Jan 19, 2022 6.500 6.585 6.370 6.420 473,705 +0.02(+0.31%)
Jan 18, 2022 6.470 6.655 6.261 6.400 346,406 -0.06(-0.93%)
Jan 14, 2022 6.460 0 +0.18(+2.87%)
Jan 13, 2022 6.380 6.543 6.110 6.280 395,596 -0.09(-1.41%)
Jan 12, 2022 6.690 6.780 6.340 6.370 751,310 -0.27(-4.07%)
Jan 11, 2022 6.890 6.940 6.540 6.640 497,561 -0.28(-4.05%)
Jan 10, 2022 6.950 7.000 6.650 6.920 487,830 -0.06(-0.86%)
Jan 07, 2022 7.210 7.310 6.720 6.980 562,599 -0.20(-2.79%)
Jan 06, 2022 7.620 7.740 6.900 7.180 998,941 -0.49(-6.39%)
Jan 05, 2022 8.070 8.070 7.590 7.670 554,469 -0.45(-5.54%)
Jan 04, 2022 8.570 8.570 8.120 8.120 334,496 -0.17(-2.05%)
Jan 03, 2022 8.100 8.530 8.000 8.290 363,267 +0.21(+2.60%)
Dec 31, 2021 8.060 8.110 7.980 8.080 209,381 +0.06(+0.75%)
Dec 30, 2021 7.930 8.131 7.850 8.020 147,061 +0.02(+0.25%)
Dec 29, 2021 7.910 8.180 7.740 8.000 238,563 +0.02(+0.25%)
Dec 28, 2021 8.090 8.310 7.870 7.980 414,633 +0.03(+0.38%)
Dec 27, 2021 8.200 8.200 7.810 7.950 336,448 +0.09(+1.15%)
Dec 23, 2021 7.700 7.880 7.555 7.860 153,616 +0.15(+1.95%)
Dec 22, 2021 7.750 7.840 7.581 7.710 259,148 -0.10(-1.28%)
Dec 21, 2021 7.480 8.170 7.370 7.810 474,110 +0.40(+5.40%)
Dec 20, 2021 7.470 7.470 7.200 7.410 375,092 -0.11(-1.46%)
Dec 17, 2021 7.590 7.730 7.205 7.520 680,899 -0.27(-3.47%)
Dec 16, 2021 7.500 7.830 7.360 7.790 520,476 +0.31(+4.14%)
Dec 15, 2021 7.350 7.520 7.010 7.480 369,986 +0.14(+1.91%)
Dec 14, 2021 7.620 7.760 7.270 7.340 414,367 -0.39(-5.05%)
Dec 13, 2021 7.840 8.212 7.610 7.730 480,642 +0.08(+1.05%)
Dec 10, 2021 7.960 8.100 7.590 7.650 563,755 -0.25(-3.16%)
Dec 09, 2021 8.120 8.425 7.770 7.900 811,965 -0.31(-3.78%)
Dec 08, 2021 8.360 8.400 8.100 8.210 278,200 -0.07(-0.85%)
Dec 07, 2021 8.200 8.500 8.140 8.280 512,297 +0.08(+0.98%)
Dec 06, 2021 8.240 8.430 7.860 8.200 463,337 +0.06(+0.74%)
Dec 03, 2021 8.530 8.570 8.050 8.140 459,324 -0.38(-4.46%)
Dec 02, 2021 8.500 8.700 8.060 8.520 658,887 -0.12(-1.39%)
Dec 01, 2021 9.140 9.180 8.520 8.640 340,586 -0.32(-3.57%)
Nov 30, 2021 9.200 9.270 8.810 8.960 505,545 -0.37(-3.97%)
Nov 29, 2021 9.620 9.680 9.210 9.330 289,433 -0.28(-2.91%)
Nov 26, 2021 9.660 9.930 9.460 9.610 129,973 -0.33(-3.32%)
Nov 24, 2021 9.650 10.00 9.610 9.940 166,019 +0.25(+2.58%)
Nov 23, 2021 9.750 9.780 9.410 9.690 274,437 -0.10(-1.02%)
Nov 22, 2021 9.880 10.13 9.710 9.790 217,047 +0.01(+0.10%)
Nov 19, 2021 9.620 9.890 9.560 9.780 444,531 +0.08(+0.82%)
Nov 18, 2021 10.04 9.770 9.650 9.700 706,552 -0.44(-4.34%)
Nov 17, 2021 10.30 10.56 10.11 10.14 489,925 -0.25(-2.41%)
Nov 16, 2021 11.01 11.21 10.35 10.39 741,441 -0.64(-5.80%)
Nov 15, 2021 11.14 11.58 11.03 11.03 617,555 -0.03(-0.27%)
Nov 12, 2021 10.92 11.17 10.92 11.06 754,569 +0.04(+0.36%)
Nov 11, 2021 10.90 11.28 10.88 11.02 344,137 +0.05(+0.46%)
Nov 10, 2021 11.39 10.97 620,685 -0.21(-1.88%)
Nov 09, 2021 10.66 11.49 10.38 11.18 1,084,518 +0.24(+2.19%)
Nov 08, 2021 10.09 11.45 9.980 10.94 1,422,055 +0.52(+4.99%)
Nov 05, 2021 10.50 10.57 9.840 10.42 971,994 +0.08(+0.77%)
Nov 04, 2021 10.77 10.77 10.20 10.34 435,725 -0.31(-2.91%)
Nov 03, 2021 10.05 10.89 10.02 10.65 773,598 +0.54(+5.34%)
Nov 02, 2021 9.770 10.36 9.624 10.11 797,142 +0.32(+3.27%)
Nov 01, 2021 9.650 10.04 9.620 9.790 616,889 +0.08(+0.82%)
Oct 29, 2021 9.350 9.935 9.280 9.710 731,257 +0.26(+2.75%)
Oct 28, 2021 9.010 9.545 8.880 9.450 562,240 +0.37(+4.07%)
Oct 27, 2021 8.530 9.230 8.500 9.080 907,616 +0.56(+6.57%)
Oct 26, 2021 8.150 8.520 776,354 +0.36(+4.41%)
Oct 25, 2021 8.060 8.170 7.850 8.160 497,755 +0.02(+0.25%)
Oct 22, 2021 8.010 8.220 7.728 8.140 1,071,779 -0.08(-0.97%)
Oct 21, 2021 8.350 8.490 8.030 8.220 999,680 -0.21(-2.55%)
Oct 20, 2021 8.440 8.620 8.310 8.435 670,645 -0.03(-0.30%)
Oct 19, 2021 8.710 8.810 8.240 8.460 1,589,373 +0.01(+0.12%)
Oct 18, 2021 8.740 8.930 8.230 8.450 3,267,840 -1.54(-15.42%)
Oct 15, 2021 10.11 10.40 9.850 9.990 3,642,444 +0.65(+6.96%)
Oct 14, 2021 10.36 10.37 9.120 9.340 2,575,154 -0.83(-8.16%)
Oct 13, 2021 10.23 10.29 9.900 10.17 1,044,109 +0.08(+0.79%)
Oct 12, 2021 10.33 10.40 10.06 10.09 967,568 -0.09(-0.88%)
Oct 11, 2021 10.29 10.50 9.920 10.18 949,574 +0.18(+1.80%)
Oct 08, 2021 10.16 10.16 9.760 10.00 403,660 +0.18(+1.83%)
Oct 07, 2021 9.700 10.15 9.490 9.820 356,561 +0.12(+1.24%)
Oct 06, 2021 9.960 10.00 9.320 9.700 554,788 -0.30(-3.00%)
Oct 05, 2021 10.26 10.51 9.850 10.00 640,463 -0.22(-2.15%)
Oct 04, 2021 10.02 10.80 9.850 10.22 969,744 +0.47(+4.82%)
Oct 01, 2021 9.760 9.900 9.630 9.750 350,739 -0.05(-0.51%)
Sep 30, 2021 9.940 9.980 9.630 9.800 387,249 -0.11(-1.11%)
Sep 29, 2021 9.870 9.910 9.580 9.910 532,487 +0.05(+0.51%)
Sep 28, 2021 9.780 10.76 9.524 9.860 972,316 -0.04(-0.40%)
Sep 27, 2021 9.250 9.980 9.220 9.899 757,848 +0.75(+8.19%)
Sep 24, 2021 9.170 9.490 9.010 9.150 660,825 -0.02(-0.22%)
Sep 23, 2021 8.640 9.460 8.550 9.170 1,304,420 +0.98(+11.97%)
Sep 22, 2021 8.130 8.500 8.000 8.190 607,906 +0.07(+0.86%)
Sep 21, 2021 7.910 8.320 7.890 8.120 637,365 +0.23(+2.92%)
Sep 20, 2021 7.810 8.000 7.760 7.890 298,410 -0.06(-0.75%)
Sep 17, 2021 8.000 8.090 7.750 7.950 398,956 -0.03(-0.38%)
Sep 16, 2021 7.840 8.060 7.750 7.980 187,819 +0.14(+1.79%)
Sep 15, 2021 7.900 8.030 7.750 7.840 306,187 -0.02(-0.25%)
Sep 14, 2021 7.860 8.040 7.800 7.860 263,958 +0.06(+0.77%)
Sep 13, 2021 8.000 8.420 7.790 7.800 1,057,543 -0.16(-2.01%)
Sep 10, 2021 8.020 8.050 7.910 7.960 134,751 -0.01(-0.13%)
Sep 09, 2021 8.020 8.050 7.890 7.970 364,769 -0.02(-0.25%)
Sep 08, 2021 8.060 8.060 7.760 7.990 357,382 -0.02(-0.25%)
Sep 07, 2021 8.130 8.290 7.920 8.010 238,159 -0.11(-1.35%)
Sep 03, 2021 8.300 8.365 8.090 8.120 202,508 -0.18(-2.17%)
Sep 02, 2021 8.310 8.390 8.170 8.300 179,380 +0.00(+0.00%)
Sep 01, 2021 8.310 8.440 8.140 8.300 209,318 +0.01(+0.12%)
Aug 31, 2021 8.240 8.350 8.180 8.290 54,275 +0.04(+0.48%)
Aug 30, 2021 8.260 8.388 8.020 8.250 146,022 -0.01(-0.12%)
Aug 27, 2021 8.070 8.500 7.950 8.260 274,792 +0.24(+2.99%)
Aug 26, 2021 8.170 8.210 7.990 8.020 80,770 -0.18(-2.20%)
Aug 25, 2021 8.160 8.350 8.070 8.200 140,856 +0.08(+0.99%)
Aug 24, 2021 8.170 8.230 7.940 8.120 163,543 -0.11(-1.34%)
Aug 23, 2021 7.990 8.420 7.910 8.230 284,836 +0.44(+5.65%)
Aug 20, 2021 7.620 8.030 7.545 7.790 204,993 +0.16(+2.10%)
Aug 19, 2021 7.300 7.790 7.280 7.630 211,410 +0.29(+3.95%)
Aug 18, 2021 7.500 7.560 7.280 7.340 143,173 -0.17(-2.26%)
Aug 17, 2021 7.490 7.630 7.350 7.510 187,499 -0.07(-0.92%)
Aug 16, 2021 8.110 8.110 7.420 7.580 385,358 -0.49(-6.07%)
Aug 13, 2021 8.110 8.200 7.930 8.070 220,720 -0.01(-0.12%)
Aug 12, 2021 8.290 8.360 7.990 8.080 208,454 -0.18(-2.18%)
Aug 11, 2021 7.630 8.500 7.580 8.260 405,445 +0.63(+8.26%)
Aug 10, 2021 7.790 7.790 7.460 7.630 296,743 -0.16(-2.05%)
Aug 09, 2021 7.920 7.996 7.610 7.790 245,135 -0.11(-1.39%)
Aug 06, 2021 7.640 8.040 7.470 7.900 369,926 +0.32(+4.22%)
Aug 05, 2021 7.820 7.900 7.500 7.580 365,991 -0.23(-2.94%)
Aug 04, 2021 8.000 8.000 7.690 7.810 165,233 -0.19(-2.38%)
Aug 03, 2021 8.090 8.120 7.810 8.000 161,826 -0.07(-0.87%)
Aug 02, 2021 7.800 8.150 7.740 8.070 327,395 +0.30(+3.86%)
Jul 30, 2021 7.700 7.790 7.525 7.770 139,674 +0.07(+0.91%)
Jul 29, 2021 7.820 7.820 7.610 7.700 132,030 -0.11(-1.41%)
Jul 28, 2021 7.930 8.080 7.650 7.810 313,632 -0.19(-2.38%)
Jul 27, 2021 7.810 8.060 7.510 8.000 426,381 +0.19(+2.43%)
Jul 26, 2021 7.700 8.080 7.310 7.810 360,732 +0.20(+2.63%)
Jul 23, 2021 7.660 7.750 7.270 7.610 219,361 +0.03(+0.40%)
Jul 22, 2021 7.440 8.080 7.200 7.580 390,340 +0.29(+3.98%)
Jul 21, 2021 6.920 7.440 6.700 7.290 265,823 +0.33(+4.74%)
Jul 20, 2021 6.500 7.080 6.460 6.960 333,807 +0.47(+7.24%)
Jul 19, 2021 6.700 6.715 6.350 6.490 171,969 -0.15(-2.26%)
Jul 16, 2021 6.790 6.900 6.370 6.640 313,198 -0.09(-1.34%)
Jul 15, 2021 6.800 6.840 6.460 6.730 270,092 -0.13(-1.90%)
Jul 14, 2021 6.850 7.040 6.690 6.860 166,383 +0.06(+0.88%)
Jul 13, 2021 6.880 6.939 6.630 6.800 268,754 -0.07(-1.02%)
Jul 12, 2021 6.960 6.980 6.750 6.870 146,191 -0.14(-2.00%)
Jul 09, 2021 7.200 7.320 6.980 7.010 136,916 -0.22(-3.04%)
Jul 08, 2021 6.910 7.230 6.840 7.230 168,464 +0.23(+3.29%)
Jul 07, 2021 7.140 7.140 6.800 7.000 128,542 -0.08(-1.13%)
Jul 06, 2021 7.220 7.370 6.820 7.080 182,774 -0.17(-2.34%)
Jul 02, 2021 7.060 7.340 6.750 7.250 294,487 +0.34(+4.92%)
Jul 01, 2021 6.750 7.015 6.720 6.910 361,126 +0.18(+2.67%)
Jun 30, 2021 6.930 7.180 6.610 6.730 655,328 -0.24(-3.44%)
Jun 29, 2021 7.050 7.250 6.970 6.970 171,199 -0.05(-0.71%)
Jun 28, 2021 7.250 7.350 6.870 7.020 286,329 -0.23(-3.17%)
Jun 25, 2021 7.270 7.365 7.190 7.250 210,675 -0.06(-0.82%)
Jun 24, 2021 7.440 7.500 7.140 7.310 750,820 -0.05(-0.68%)
Jun 23, 2021 7.460 7.510 7.180 7.360 306,229 -0.04(-0.54%)
Jun 22, 2021 7.740 7.780 7.310 7.400 271,633 -0.32(-4.15%)
Jun 21, 2021 7.840 7.840 7.560 7.720 201,989 -0.13(-1.66%)
Jun 18, 2021 7.770 7.860 7.595 7.850 934,162 +0.00(+0.00%)
Jun 17, 2021 7.640 7.870 7.470 7.850 205,069 +0.18(+2.35%)
Jun 16, 2021 7.420 7.850 7.360 7.670 254,053 +0.18(+2.40%)
Jun 15, 2021 7.750 7.860 7.450 7.490 267,058 -0.26(-3.35%)
Jun 14, 2021 7.750 7.870 7.680 7.750 189,277 +0.07(+0.91%)
Jun 11, 2021 8.000 8.075 7.640 7.680 325,806 -0.34(-4.24%)
Jun 10, 2021 8.070 8.150 7.960 8.020 198,633 -0.01(-0.12%)
Jun 09, 2021 8.060 8.150 8.030 8.030 140,579 +0.06(+0.75%)
Jun 08, 2021 8.120 8.140 7.900 7.970 164,517 -0.15(-1.85%)
Jun 07, 2021 7.880 8.130 7.830 8.120 161,098 +0.29(+3.70%)
Jun 04, 2021 7.950 7.950 7.750 7.830 134,217 -0.08(-1.01%)
Jun 03, 2021 8.080 8.120 7.850 7.910 139,131 -0.06(-0.75%)
Jun 02, 2021 7.890 8.130 7.790 7.970 259,271 +0.04(+0.50%)
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.