Stock Quote

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

7.960 USD -0.110 (-1.36%)
Streaming Delayed Price Updated: 12:52 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.850 8.045 7.620 7.690 59,267 -0.16(-2.04%)
May 27, 2021 7.520 7.950 7.515 7.850 178,144 +0.34(+4.53%)
May 26, 2021 7.670 7.830 7.470 7.510 110,319 -0.06(-0.79%)
May 25, 2021 7.670 7.870 7.350 7.570 268,910 -0.11(-1.43%)
May 24, 2021 7.900 8.190 7.680 7.680 162,000 -0.24(-3.03%)
May 21, 2021 8.100 8.300 7.900 7.920 145,185 -0.19(-2.34%)
May 20, 2021 7.900 8.170 7.660 8.110 389,671 +0.26(+3.31%)
May 19, 2021 7.250 7.980 7.250 7.850 334,720 +0.50(+6.80%)
May 18, 2021 7.230 7.469 7.120 7.350 303,214 +0.12(+1.66%)
May 17, 2021 7.570 7.670 7.120 7.230 279,021 -0.44(-5.74%)
May 14, 2021 8.020 8.030 7.420 7.670 350,030 -0.31(-3.88%)
May 13, 2021 8.220 8.330 7.450 7.980 853,995 -0.25(-3.04%)
May 12, 2021 8.200 8.570 8.110 8.230 346,848 -0.03(-0.36%)
May 11, 2021 8.000 8.523 8.000 8.260 365,606 +0.18(+2.23%)
May 10, 2021 8.230 8.390 7.780 8.080 285,340 -0.09(-1.10%)
May 07, 2021 7.910 8.250 7.819 8.170 251,121 +0.29(+3.68%)
May 06, 2021 7.650 7.880 7.550 7.880 199,479 +0.22(+2.87%)
May 05, 2021 7.440 7.690 7.440 7.660 225,233 +0.20(+2.68%)
May 04, 2021 7.350 7.650 7.130 7.460 267,056 +0.04(+0.54%)
May 03, 2021 7.550 7.740 7.320 7.420 239,598 -0.08(-1.07%)
Apr 30, 2021 7.840 7.840 7.300 7.500 290,800 -0.35(-4.46%)
Apr 29, 2021 7.960 8.010 7.600 7.850 266,000 -0.12(-1.51%)
Apr 28, 2021 7.620 8.090 7.580 7.970 206,069 +0.36(+4.73%)
Apr 27, 2021 8.190 8.240 7.570 7.610 503,891 -0.61(-7.42%)
Apr 26, 2021 8.300 8.470 8.200 8.220 159,754 -0.10(-1.20%)
Apr 23, 2021 8.560 8.700 8.240 8.320 186,800 -0.21(-2.46%)
Apr 22, 2021 8.570 8.740 8.370 8.530 281,393 +0.04(+0.47%)
Apr 21, 2021 8.210 8.500 8.120 8.490 100,469 +0.31(+3.79%)
Apr 20, 2021 8.400 8.490 8.040 8.180 260,222 -0.29(-3.42%)
Apr 19, 2021 8.840 8.840 8.390 8.470 192,786 -0.15(-1.74%)
Apr 16, 2021 8.600 8.720 8.460 8.620 158,500 +0.07(+0.82%)
Apr 15, 2021 8.860 8.890 8.490 8.550 168,360 -0.23(-2.62%)
Apr 14, 2021 8.620 8.909 8.540 8.780 224,482 +0.24(+2.81%)
Apr 13, 2021 8.450 8.560 8.210 8.540 260,437 +0.10(+1.18%)
Apr 12, 2021 8.890 8.890 8.350 8.440 219,074 -0.34(-3.87%)
Apr 09, 2021 8.790 8.850 8.640 8.780 161,400 +0.00(+0.00%)
Apr 08, 2021 8.810 9.130 8.670 8.780 245,034 +0.17(+1.97%)
Apr 07, 2021 8.690 8.870 8.550 8.610 129,532 -0.08(-0.92%)
Apr 06, 2021 8.900 9.070 8.690 8.690 176,280 -0.21(-2.36%)
Apr 05, 2021 9.150 9.200 8.810 8.900 116,459 -0.15(-1.66%)
Apr 01, 2021 9.010 9.240 8.920 9.050 138,900 +0.01(+0.11%)
Mar 31, 2021 8.930 9.310 8.855 9.040 252,738 +0.17(+1.92%)
Mar 30, 2021 8.530 8.870 8.370 8.870 158,883 +0.29(+3.38%)
Mar 29, 2021 8.750 8.890 8.410 8.580 225,854 -0.30(-3.38%)
Mar 26, 2021 9.070 9.070 8.600 8.880 145,900 -0.13(-1.44%)
Mar 25, 2021 8.590 9.080 8.390 9.010 226,777 +0.34(+3.92%)
Mar 24, 2021 8.680 8.900 8.560 8.670 313,524 +0.17(+2.00%)
Mar 23, 2021 9.120 9.180 8.420 8.500 284,636 -0.69(-7.51%)
Mar 22, 2021 9.400 9.470 9.010 9.190 419,648 +0.04(+0.44%)
Mar 19, 2021 9.180 9.590 9.090 9.150 367,200 -0.08(-0.87%)
Mar 18, 2021 9.260 9.550 8.980 9.230 540,131 -0.13(-1.39%)
Mar 17, 2021 9.720 9.790 9.260 9.360 414,852 -0.54(-5.45%)
Mar 16, 2021 10.07 10.25 9.500 9.900 386,658 -0.17(-1.69%)
Mar 15, 2021 9.750 10.32 9.720 10.07 558,838 +0.30(+3.07%)
Mar 12, 2021 9.630 9.830 9.110 9.770 379,500 +0.14(+1.45%)
Mar 11, 2021 9.300 10.23 9.239 9.630 1,110,876 +0.43(+4.67%)
Mar 10, 2021 8.400 9.290 8.260 9.200 1,168,613 +1.18(+14.71%)
Mar 09, 2021 7.560 8.150 7.540 8.020 365,539 +0.49(+6.51%)
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%)
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.