Stock Quote

Avadel Pharmaceuticals Plc (NQ: AVDL )

7.730 USD +0.550 (+7.66%)
Streaming Delayed Price Updated: 2:14 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 6.910 7.880 6.900 7.180 999,014 +0.37(+5.43%)
Jan 25, 2021 6.860 7.040 6.620 6.810 472,353 +0.06(+0.89%)
Jan 22, 2021 6.600 6.800 6.580 6.750 190,300 +0.05(+0.75%)
Jan 21, 2021 6.760 6.760 6.530 6.700 166,908 -0.06(-0.89%)
Jan 20, 2021 6.850 6.910 6.670 6.760 168,890 +0.00(+0.00%)
Jan 19, 2021 6.700 6.930 6.660 6.760 189,319 +0.09(+1.35%)
Jan 15, 2021 6.580 6.700 6.385 6.670 270,700 +0.06(+0.91%)
Jan 14, 2021 6.720 6.820 6.550 6.610 289,029 -0.10(-1.49%)
Jan 13, 2021 6.730 6.980 6.640 6.710 434,391 -0.01(-0.15%)
Jan 12, 2021 6.860 6.940 6.720 6.720 356,230 -0.10(-1.47%)
Jan 11, 2021 6.750 6.980 6.640 6.820 355,445 -0.02(-0.29%)
Jan 08, 2021 6.880 6.940 6.660 6.840 283,700 -0.02(-0.29%)
Jan 07, 2021 6.760 6.910 6.500 6.860 337,679 +0.22(+3.31%)
Jan 06, 2021 6.760 6.990 6.560 6.640 415,281 +0.00(+0.00%)
Jan 05, 2021 6.630 6.750 6.470 6.640 280,790 -0.02(-0.30%)
Jan 04, 2021 6.690 6.900 6.500 6.660 375,918 -0.02(-0.30%)
Dec 31, 2020 6.680 6.680 6.680 552,813 -0.01(-0.15%)
Dec 30, 2020 6.350 6.910 6.350 6.690 552,813 +0.40(+6.36%)
Dec 29, 2020 6.640 6.670 6.290 6.290 641,550 -0.35(-5.27%)
Dec 28, 2020 6.960 7.027 6.590 6.640 787,037 -0.26(-3.77%)
Dec 24, 2020 7.020 7.180 6.830 6.900 137,600 -0.11(-1.57%)
Dec 23, 2020 7.120 7.220 6.960 7.010 403,028 -0.02(-0.28%)
Dec 22, 2020 6.940 7.170 6.840 7.030 315,146 +0.10(+1.44%)
Dec 21, 2020 7.090 7.360 6.730 6.930 673,151 -0.23(-3.21%)
Dec 18, 2020 7.610 7.800 7.140 7.160 1,340,600 -0.51(-6.65%)
Dec 17, 2020 7.550 7.870 7.320 7.670 459,112 +0.39(+5.36%)
Dec 16, 2020 8.010 8.090 7.260 7.280 720,201 -0.67(-8.43%)
Dec 15, 2020 7.530 8.200 7.390 7.950 1,152,209 +0.44(+5.86%)
Dec 14, 2020 7.220 7.690 7.100 7.510 464,062 +0.33(+4.60%)
Dec 11, 2020 6.810 7.220 6.720 7.180 529,700 +0.36(+5.28%)
Dec 10, 2020 7.000 7.090 6.690 6.820 455,668 -0.11(-1.59%)
Dec 09, 2020 6.980 7.120 6.845 6.930 234,475 +0.05(+0.73%)
Dec 08, 2020 6.690 6.930 6.600 6.880 300,298 +0.09(+1.33%)
Dec 07, 2020 7.040 7.040 6.660 6.790 479,084 -0.19(-2.72%)
Dec 04, 2020 7.000 7.100 6.820 6.980 437,100 -0.02(-0.29%)
Dec 03, 2020 6.900 7.120 6.900 7.000 251,218 +0.14(+2.04%)
Dec 02, 2020 7.000 7.000 6.030 6.860 788,080 -0.16(-2.28%)
Dec 01, 2020 7.360 7.430 6.980 7.020 304,057 -0.16(-2.23%)
Nov 30, 2020 7.380 7.490 7.120 7.180 367,191 -0.29(-3.88%)
Nov 27, 2020 7.300 7.550 7.300 7.470 258,500 +0.16(+2.19%)
Nov 25, 2020 7.110 7.340 6.910 7.310 386,700 +0.14(+1.95%)
Nov 24, 2020 7.100 7.260 6.800 7.170 497,930 +0.03(+0.42%)
Nov 23, 2020 6.950 7.210 6.860 7.140 413,687 +0.19(+2.73%)
Nov 20, 2020 6.830 7.030 6.690 6.950 335,100 +0.13(+1.91%)
Nov 19, 2020 6.780 7.037 6.600 6.820 405,317 +0.05(+0.74%)
Nov 18, 2020 7.030 7.150 6.740 6.770 327,004 -0.28(-3.97%)
Nov 17, 2020 7.150 7.200 6.760 7.050 640,897 -0.16(-2.22%)
Nov 16, 2020 6.550 7.280 6.410 7.210 1,116,017 +0.76(+11.78%)
Nov 13, 2020 5.870 6.680 5.862 6.450 787,200 +0.70(+12.17%)
Nov 12, 2020 5.750 5.980 5.680 5.750 268,323 -0.03(-0.52%)
Nov 11, 2020 6.140 6.190 5.730 5.780 368,197 -0.25(-4.15%)
Nov 10, 2020 5.940 6.394 5.900 6.030 525,118 +0.04(+0.67%)
Nov 09, 2020 5.685 6.120 5.588 5.990 1,015,024 +0.59(+10.93%)
Nov 06, 2020 5.700 5.750 5.260 5.400 427,100 -0.29(-5.10%)
Nov 05, 2020 5.640 5.785 5.620 5.690 477,847 +0.13(+2.34%)
Nov 04, 2020 5.380 5.680 5.380 5.560 358,382 +0.18(+3.35%)
Nov 03, 2020 5.490 5.620 5.220 5.380 269,765 +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.