FinancialContent is the trusted provider of stock market information to the media industry.
Avadel Pharmaceuticals Plc (NQ: AVDL)
2.310 USD  +0.050 (+2.21%)
Official Closing Price  /  Updated: 4:28 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 2.230 2.360 2.230 2.310 59,470 +0.05(+2.21%)
Jul 18, 2019 2.270 2.330 2.230 2.260 97,294 +0.00(+0.00%)
Jul 17, 2019 2.330 2.330 2.250 2.260 116,093 -0.07(-3.00%)
Jul 16, 2019 2.190 2.380 2.160 2.330 207,098 +0.14(+6.39%)
Jul 15, 2019 2.240 2.450 2.180 2.190 158,403 -0.04(-1.79%)
Jul 12, 2019 2.250 2.380 2.170 2.230 201,900 -0.02(-0.89%)
Jul 11, 2019 2.370 2.420 2.090 2.250 224,668 -0.14(-5.86%)
Jul 10, 2019 2.430 2.570 2.310 2.390 281,770 +0.00(+0.00%)
Jul 09, 2019 2.250 2.490 2.220 2.390 171,304 +0.14(+6.22%)
Jul 08, 2019 2.200 2.390 2.170 2.250 147,211 +0.03(+1.35%)
Jul 05, 2019 2.090 2.280 2.020 2.220 183,700 +0.10(+4.72%)
Jul 03, 2019 2.400 2.459 2.070 2.120 545,800 -0.26(-10.92%)
Jul 02, 2019 2.640 2.690 2.294 2.380 500,588 -0.25(-9.51%)
Jul 01, 2019 2.900 2.900 2.610 2.630 283,777 -0.26(-9.00%)
Jun 28, 2019 2.820 2.920 2.683 2.890 188,600 +0.08(+2.85%)
Jun 27, 2019 2.800 3.040 2.730 2.810 240,224 +0.04(+1.44%)
Jun 26, 2019 2.760 2.800 2.570 2.770 175,953 +0.03(+1.09%)
Jun 25, 2019 2.750 2.800 2.621 2.740 207,472 -0.02(-0.72%)
Jun 24, 2019 2.790 2.840 2.720 2.760 183,616 -0.01(-0.36%)
Jun 21, 2019 2.810 2.830 2.660 2.770 403,700 -0.02(-0.72%)
Jun 20, 2019 3.050 3.050 2.770 2.790 334,308 -0.20(-6.69%)
Jun 19, 2019 2.840 3.030 2.600 2.990 535,180 +0.10(+3.46%)
Jun 18, 2019 2.760 2.980 2.690 2.890 453,231 +0.16(+5.86%)
Jun 17, 2019 3.060 3.200 2.711 2.730 741,851 -0.46(-14.42%)
Jun 14, 2019 2.860 3.583 2.739 3.190 1,415,800 +0.54(+20.38%)
Jun 13, 2019 3.030 3.069 2.650 2.650 412,326 -0.39(-12.83%)
Jun 12, 2019 2.590 3.090 2.490 3.040 701,339 +0.26(+9.35%)
Jun 11, 2019 2.750 3.050 2.440 2.780 1,142,779 +0.09(+3.35%)
Jun 10, 2019 2.300 2.740 2.200 2.690 743,284 +0.39(+16.96%)
Jun 07, 2019 1.950 2.320 1.950 2.300 1,050,700 +0.38(+19.79%)
Jun 06, 2019 1.590 1.950 1.550 1.920 394,212 +0.32(+20.00%)
Jun 05, 2019 1.600 1.630 1.540 1.600 158,530 +0.03(+1.91%)
Jun 04, 2019 1.570 1.630 1.538 1.570 143,004 +0.02(+1.29%)
Jun 03, 2019 1.660 1.700 1.529 1.550 181,231 -0.15(-8.82%)
May 31, 2019 1.740 1.750 1.620 1.700 139,800 -0.05(-2.86%)
May 30, 2019 1.710 1.750 1.620 1.750 167,831 +0.04(+2.34%)
May 29, 2019 1.770 1.780 1.580 1.710 423,893 -0.08(-4.47%)
May 28, 2019 1.570 1.790 1.550 1.790 1,087,395 +0.24(+15.48%)
May 24, 2019 1.501 1.570 1.472 1.550 128,100 +0.02(+1.31%)
May 23, 2019 1.490 1.550 1.380 1.530 213,955 +0.04(+2.68%)
May 22, 2019 1.490 1.700 1.400 1.490 839,656 +0.02(+1.36%)
May 21, 2019 1.350 1.500 1.350 1.470 437,508 +0.13(+9.70%)
May 20, 2019 1.300 1.390 1.300 1.340 264,140 +0.02(+1.52%)
May 17, 2019 1.260 1.390 1.260 1.320 191,900 +0.06(+4.76%)
May 16, 2019 1.330 1.340 1.260 1.260 336,842 -0.06(-4.55%)
May 15, 2019 1.300 1.330 1.240 1.320 88,914 +0.01(+0.76%)
May 14, 2019 1.260 1.420 1.180 1.310 273,563 +0.05(+3.97%)
May 13, 2019 1.200 1.260 1.130 1.260 259,823 +0.05(+4.13%)
May 10, 2019 1.170 1.210 1.090 1.210 332,800 +0.05(+4.31%)
May 09, 2019 1.200 1.220 1.160 1.160 64,897 -0.04(-3.33%)
May 08, 2019 1.200 1.310 1.110 1.200 229,768 +0.00(+0.00%)
May 07, 2019 1.270 1.280 1.150 1.200 134,458 -0.07(-5.51%)
May 06, 2019 1.140 1.270 1.140 1.270 299,053 +0.12(+10.43%)
May 03, 2019 1.210 1.390 1.130 1.150 620,800 -0.07(-5.74%)
May 02, 2019 1.320 1.350 1.211 1.220 132,713 -0.09(-6.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.