Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

9.610 USD -0.330 (-3.32%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8.510 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 1,304,320 +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%)
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.