Stock Quote

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

7.770 USD +0.070 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 10.86 11.07 10.64 11.03 174,259 +0.17(+1.57%)
Jun 29, 2017 10.67 10.90 10.45 10.86 205,825 +0.14(+1.31%)
Jun 28, 2017 10.59 10.80 10.52 10.72 206,311 +0.21(+2.00%)
Jun 27, 2017 10.69 10.91 10.50 10.51 224,186 -0.24(-2.23%)
Jun 26, 2017 10.74 10.98 10.70 10.75 290,146 +0.06(+0.56%)
Jun 23, 2017 10.98 10.51 10.69 517,938 +0.00(+0.00%)
Jun 22, 2017 11.11 11.35 10.69 10.69 395,348 -0.29(-2.64%)
Jun 21, 2017 10.50 11.21 10.50 10.98 230,693 +0.49(+4.67%)
Jun 20, 2017 10.77 10.85 10.47 10.49 202,372 -0.31(-2.87%)
Jun 19, 2017 10.66 10.90 10.55 10.80 128,521 +0.18(+1.69%)
Jun 16, 2017 10.48 10.63 10.40 10.62 170,264 +0.14(+1.34%)
Jun 15, 2017 10.63 10.71 10.36 10.48 141,375 -0.15(-1.41%)
Jun 14, 2017 10.63 10.78 10.49 10.63 137,221 +0.04(+0.38%)
Jun 13, 2017 10.75 10.75 10.56 10.59 177,197 -0.05(-0.47%)
Jun 12, 2017 10.97 11.14 10.59 10.64 158,427 -0.33(-3.01%)
Jun 09, 2017 11.14 11.23 10.95 10.97 144,005 -0.12(-1.08%)
Jun 08, 2017 11.11 11.45 11.03 11.09 152,307 -0.04(-0.36%)
Jun 07, 2017 11.18 11.72 11.10 11.13 206,492 -0.07(-0.62%)
Jun 06, 2017 10.77 11.23 10.64 11.20 326,350 +0.46(+4.28%)
Jun 05, 2017 10.40 10.90 10.21 10.74 224,655 +0.36(+3.47%)
Jun 02, 2017 10.11 10.67 10.11 10.38 528,704 +0.30(+2.98%)
Jun 01, 2017 9.810 10.31 9.730 10.08 363,793 +0.21(+2.13%)
May 31, 2017 9.850 10.00 9.690 9.870 130,332 +0.10(+1.02%)
May 30, 2017 9.810 9.990 9.750 9.770 110,009 -0.07(-0.71%)
May 26, 2017 9.920 10.13 9.790 9.840 121,980 -0.06(-0.61%)
May 25, 2017 10.06 10.11 9.840 9.900 178,351 -0.04(-0.40%)
May 24, 2017 9.760 10.15 9.760 9.940 127,152 +0.21(+2.16%)
May 23, 2017 9.870 9.960 9.664 9.730 157,426 +0.05(+0.52%)
May 22, 2017 9.820 10.04 9.600 9.680 77,211 -0.14(-1.43%)
May 19, 2017 10.01 10.07 9.700 9.820 72,272 -0.19(-1.90%)
May 18, 2017 9.840 10.06 9.700 10.01 87,036 +0.10(+1.01%)
May 17, 2017 10.01 10.05 9.756 9.910 98,459 -0.11(-1.10%)
May 16, 2017 10.18 10.22 9.950 10.02 83,296 -0.12(-1.18%)
May 15, 2017 10.18 10.35 9.970 10.14 154,556 -0.06(-0.59%)
May 12, 2017 10.04 10.26 10.00 10.20 220,651 +0.21(+2.10%)
May 11, 2017 9.860 10.15 9.770 9.990 221,829 +0.11(+1.11%)
May 10, 2017 9.510 10.03 8.750 9.880 551,911 +0.16(+1.65%)
May 09, 2017 10.25 10.36 9.540 9.720 386,554 +0.62(+6.81%)
May 08, 2017 9.070 9.130 8.830 9.100 177,945 -0.09(-0.98%)
May 05, 2017 9.220 9.250 9.110 9.190 84,319 -0.01(-0.11%)
May 04, 2017 9.010 9.320 8.950 9.200 203,706 +0.12(+1.32%)
May 03, 2017 9.310 9.490 8.990 9.080 108,668 -0.21(-2.26%)
May 02, 2017 9.410 9.530 9.110 9.290 179,250 -0.15(-1.59%)
May 01, 2017 9.550 9.750 9.330 9.440 272,316 -0.05(-0.53%)
Apr 28, 2017 9.840 9.950 9.420 9.490 230,420 -0.33(-3.36%)
Apr 27, 2017 9.830 9.940 9.685 9.820 283,026 -0.01(-0.10%)
Apr 26, 2017 9.400 9.950 9.400 9.830 253,531 +0.36(+3.80%)
Apr 25, 2017 9.490 9.540 9.090 9.470 448,761 +0.04(+0.42%)
Apr 24, 2017 9.360 9.500 9.300 9.430 456,285 +0.11(+1.18%)
Apr 21, 2017 9.200 9.440 9.200 9.320 237,189 +0.04(+0.43%)
Apr 20, 2017 9.430 9.500 9.190 9.280 424,161 -0.07(-0.75%)
Apr 19, 2017 9.460 9.600 9.270 9.350 434,022 -0.13(-1.37%)
Apr 18, 2017 9.380 9.610 9.140 9.480 327,978 +0.03(+0.32%)
Apr 17, 2017 9.510 9.750 9.200 9.450 473,188 -0.12(-1.25%)
Apr 13, 2017 9.610 9.730 9.370 9.570 274,504 -0.01(-0.10%)
Apr 12, 2017 9.520 9.710 9.380 9.580 169,120 -0.17(-1.74%)
Apr 11, 2017 9.950 10.01 9.650 9.750 60,316 -0.29(-2.89%)
Apr 10, 2017 9.940 10.37 9.920 10.04 39,375 -0.02(-0.20%)
Apr 07, 2017 9.690 10.15 9.690 10.06 60,246 +0.29(+2.97%)
Apr 06, 2017 9.740 10.08 9.610 9.770 87,739 +0.01(+0.10%)
Apr 05, 2017 9.530 10.00 9.530 9.760 168,256 +0.18(+1.88%)
Apr 04, 2017 9.650 9.860 9.480 9.580 61,514 -0.12(-1.24%)
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.