Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

16.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 6.330 6.330 6.180 6.310 131,843 +0.03(+0.48%)
Jul 30, 2018 6.220 6.303 6.200 6.280 116,827 +0.00(+0.00%)
Jul 27, 2018 6.280 6.280 6.130 6.280 160,600 +0.02(+0.32%)
Jul 26, 2018 6.370 6.370 6.200 6.260 87,941 -0.09(-1.42%)
Jul 25, 2018 6.550 6.590 6.320 6.350 104,547 -0.20(-3.05%)
Jul 24, 2018 6.810 6.810 6.460 6.550 173,453 -0.19(-2.82%)
Jul 23, 2018 6.810 6.940 6.730 6.740 129,506 -0.08(-1.17%)
Jul 20, 2018 6.950 6.990 6.700 6.820 113,684 -0.13(-1.87%)
Jul 19, 2018 6.950 7.021 6.870 6.950 119,144 +0.01(+0.14%)
Jul 18, 2018 6.980 6.980 6.710 6.940 82,279 -0.02(-0.29%)
Jul 17, 2018 6.870 7.030 6.690 6.960 119,520 +0.09(+1.31%)
Jul 16, 2018 7.090 7.100 6.611 6.870 219,505 -0.24(-3.38%)
Jul 13, 2018 7.120 7.270 7.080 7.110 159,889 -0.01(-0.14%)
Jul 12, 2018 7.150 7.220 6.960 7.120 734,001 -0.02(-0.28%)
Jul 11, 2018 6.590 7.160 6.520 7.140 799,397 +0.55(+8.35%)
Jul 10, 2018 6.230 6.640 6.220 6.590 431,280 +0.37(+5.95%)
Jul 09, 2018 6.250 6.340 6.150 6.220 122,864 -0.01(-0.16%)
Jul 06, 2018 6.210 6.320 6.160 6.230 152,515 -0.01(-0.16%)
Jul 05, 2018 6.140 6.251 6.000 6.240 156,417 +0.10(+1.63%)
Jul 03, 2018 6.140 6.140 6.140 0 -0.07(-1.13%)
Jul 02, 2018 6.150 6.242 6.020 6.210 237,811 +0.08(+1.31%)
Jun 29, 2018 6.080 6.260 5.960 6.130 288,988 +0.10(+1.66%)
Jun 28, 2018 6.470 6.610 5.990 6.030 277,355 -0.31(-4.89%)
Jun 27, 2018 6.200 6.420 6.040 6.340 460,985 +0.18(+2.92%)
Jun 26, 2018 6.000 6.210 5.700 6.160 1,808,524 +0.27(+4.58%)
Jun 25, 2018 6.290 6.338 5.600 5.890 712,128 -0.38(-6.06%)
Jun 22, 2018 6.670 6.690 6.080 6.270 918,748 -0.44(-6.56%)
Jun 21, 2018 7.530 7.570 6.640 6.710 721,877 -0.83(-11.01%)
Jun 20, 2018 7.390 7.570 7.380 7.540 122,626 +0.11(+1.48%)
Jun 19, 2018 7.460 7.502 7.270 7.430 137,184 -0.03(-0.40%)
Jun 18, 2018 7.610 7.610 7.440 7.460 183,219 -0.18(-2.36%)
Jun 15, 2018 7.750 7.590 7.640 199,640 -0.11(-1.42%)
Jun 14, 2018 7.640 7.760 7.310 7.750 226,006 +0.08(+1.04%)
Jun 13, 2018 7.250 7.710 7.200 7.670 361,787 +0.47(+6.53%)
Jun 12, 2018 7.420 7.700 7.180 7.200 326,436 -0.16(-2.17%)
Jun 11, 2018 7.660 7.830 7.350 7.360 470,367 -0.30(-3.92%)
Jun 08, 2018 7.200 7.740 7.160 7.660 778,162 +0.47(+6.54%)
Jun 07, 2018 7.350 7.430 7.110 7.190 202,431 -0.18(-2.44%)
Jun 06, 2018 7.370 7.613 7.120 7.370 224,955 -0.04(-0.54%)
Jun 05, 2018 7.330 7.434 7.310 7.410 165,442 +0.06(+0.82%)
Jun 04, 2018 7.350 7.699 7.350 7.350 324,852 +0.03(+0.41%)
Jun 01, 2018 7.020 7.380 7.000 7.320 334,594 +0.34(+4.87%)
May 31, 2018 6.700 7.120 6.590 6.980 347,900 +0.29(+4.33%)
May 30, 2018 6.530 6.780 6.520 6.690 273,392 +0.23(+3.56%)
May 29, 2018 6.760 6.880 6.390 6.460 634,426 -0.29(-4.30%)
May 25, 2018 6.750 6.750 6.750 0 +0.28(+4.33%)
May 24, 2018 6.480 6.696 6.340 6.470 241,366 -0.03(-0.46%)
May 23, 2018 6.640 6.850 6.480 6.500 576,970 -0.20(-2.99%)
May 22, 2018 6.820 6.950 6.630 6.700 550,064 -0.12(-1.76%)
May 21, 2018 6.990 7.090 6.770 6.820 653,660 -0.16(-2.29%)
May 18, 2018 6.980 7.090 6.910 6.980 210,607 +0.00(+0.00%)
May 17, 2018 6.920 7.110 6.830 6.980 613,514 +0.08(+1.16%)
May 16, 2018 7.000 7.200 6.880 6.900 440,545 -0.10(-1.43%)
May 15, 2018 6.950 7.130 6.910 7.000 411,504 -0.02(-0.28%)
May 14, 2018 6.900 7.170 6.872 7.020 527,455 +0.16(+2.33%)
May 11, 2018 6.680 6.908 6.540 6.860 827,703 +0.21(+3.16%)
May 10, 2018 6.540 7.050 6.500 6.650 1,207,313 +0.13(+1.99%)
May 09, 2018 6.650 6.740 6.480 6.520 654,592 -0.08(-1.21%)
May 08, 2018 6.730 6.872 6.570 6.600 203,717 -0.13(-1.93%)
May 07, 2018 6.770 6.950 6.600 6.730 469,353 -0.04(-0.59%)
May 04, 2018 6.790 7.050 6.760 6.770 445,813 -0.06(-0.88%)
May 03, 2018 6.670 6.880 6.590 6.830 280,391 +0.08(+1.19%)
May 02, 2018 6.560 6.880 6.170 6.750 1,150,795 +0.18(+2.74%)
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.