Stock Quote

Avadel Pharmaceuticals Plc (NQ: AVDL )

7.530 USD UNCHANGED
Streaming Delayed Price Updated: 5:58 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 7.720 7.850 7.460 7.530 507,309 -0.19(-2.46%)
Mar 05, 2021 7.620 7.780 7.010 7.720 482,500 +0.16(+2.12%)
Mar 04, 2021 7.600 7.800 7.210 7.560 578,219 -0.17(-2.20%)
Mar 03, 2021 8.030 8.030 7.670 7.730 402,748 -0.37(-4.57%)
Mar 02, 2021 8.240 8.380 7.930 8.100 483,835 -0.18(-2.17%)
Mar 01, 2021 8.290 8.470 8.000 8.280 885,733 +0.24(+2.99%)
Feb 26, 2021 8.500 8.520 7.930 8.040 517,400 -0.42(-4.96%)
Feb 25, 2021 9.000 9.000 8.320 8.460 561,936 -0.19(-2.20%)
Feb 24, 2021 8.890 9.090 8.610 8.650 424,605 -0.10(-1.14%)
Feb 23, 2021 8.520 8.780 8.100 8.750 646,774 -0.02(-0.23%)
Feb 22, 2021 8.990 9.210 8.770 8.770 869,132 -0.34(-3.73%)
Feb 19, 2021 8.920 9.110 8.890 9.110 430,000 +0.19(+2.13%)
Feb 18, 2021 8.820 9.030 8.730 8.920 547,881 +0.08(+0.90%)
Feb 17, 2021 8.610 8.900 7.850 8.840 1,071,017 +0.22(+2.55%)
Feb 16, 2021 9.200 9.370 8.510 8.620 1,723,048 -0.37(-4.12%)
Feb 12, 2021 9.260 9.260 8.700 8.990 1,179,300 -0.10(-1.10%)
Feb 11, 2021 8.750 9.210 8.440 9.090 1,029,636 +0.46(+5.33%)
Feb 10, 2021 8.670 8.851 8.284 8.630 399,306 +0.08(+0.94%)
Feb 09, 2021 8.690 8.760 8.250 8.550 554,855 -0.05(-0.58%)
Feb 08, 2021 8.950 9.000 8.450 8.600 941,447 -0.08(-0.92%)
Feb 05, 2021 8.110 9.000 8.030 8.680 966,100 +0.61(+7.56%)
Feb 04, 2021 7.540 8.610 7.530 8.070 1,078,953 +0.65(+8.76%)
Feb 03, 2021 7.190 7.710 7.140 7.420 271,119 +0.27(+3.78%)
Feb 02, 2021 7.080 7.210 6.415 7.150 640,678 +0.10(+1.42%)
Feb 01, 2021 7.560 7.590 6.780 7.050 602,743 -0.25(-3.42%)
Jan 29, 2021 7.570 7.740 7.100 7.300 428,700 -0.29(-3.82%)
Jan 28, 2021 8.040 8.100 7.480 7.590 581,265 -0.21(-2.69%)
Jan 27, 2021 7.170 8.000 7.010 7.800 997,277 +0.62(+8.64%)
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%)
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.