Stock Quote

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

7.610 USD +0.030 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 7.660 7.750 7.270 7.610 219,361 +0.03(+0.40%)
Jul 22, 2021 7.440 8.080 7.200 7.580 390,340 +0.29(+3.98%)
Jul 21, 2021 6.920 7.440 6.700 7.290 265,823 +0.33(+4.74%)
Jul 20, 2021 6.500 7.080 6.460 6.960 333,807 +0.47(+7.24%)
Jul 19, 2021 6.700 6.715 6.350 6.490 171,969 -0.15(-2.26%)
Jul 16, 2021 6.790 6.900 6.370 6.640 313,198 -0.09(-1.34%)
Jul 15, 2021 6.800 6.840 6.460 6.730 270,092 -0.13(-1.90%)
Jul 14, 2021 6.850 7.040 6.690 6.860 166,383 +0.06(+0.88%)
Jul 13, 2021 6.880 6.939 6.630 6.800 268,754 -0.07(-1.02%)
Jul 12, 2021 6.960 6.980 6.750 6.870 146,191 -0.14(-2.00%)
Jul 09, 2021 7.200 7.320 6.980 7.010 136,916 -0.22(-3.04%)
Jul 08, 2021 6.910 7.230 6.840 7.230 168,464 +0.23(+3.29%)
Jul 07, 2021 7.140 7.140 6.800 7.000 128,542 -0.08(-1.13%)
Jul 06, 2021 7.220 7.370 6.820 7.080 182,774 -0.17(-2.34%)
Jul 02, 2021 7.060 7.340 6.750 7.250 294,487 +0.34(+4.92%)
Jul 01, 2021 6.750 7.015 6.720 6.910 361,126 +0.18(+2.67%)
Jun 30, 2021 6.930 7.180 6.610 6.730 655,328 -0.24(-3.44%)
Jun 29, 2021 7.050 7.250 6.970 6.970 171,199 -0.05(-0.71%)
Jun 28, 2021 7.250 7.350 6.870 7.020 286,329 -0.23(-3.17%)
Jun 25, 2021 7.270 7.365 7.190 7.250 210,675 -0.06(-0.82%)
Jun 24, 2021 7.440 7.500 7.140 7.310 750,820 -0.05(-0.68%)
Jun 23, 2021 7.460 7.510 7.180 7.360 306,229 -0.04(-0.54%)
Jun 22, 2021 7.740 7.780 7.310 7.400 271,633 -0.32(-4.15%)
Jun 21, 2021 7.840 7.840 7.560 7.720 201,989 -0.13(-1.66%)
Jun 18, 2021 7.770 7.860 7.595 7.850 934,162 +0.00(+0.00%)
Jun 17, 2021 7.640 7.870 7.470 7.850 205,069 +0.18(+2.35%)
Jun 16, 2021 7.420 7.850 7.360 7.670 254,053 +0.18(+2.40%)
Jun 15, 2021 7.750 7.860 7.450 7.490 267,058 -0.26(-3.35%)
Jun 14, 2021 7.750 7.870 7.680 7.750 189,277 +0.07(+0.91%)
Jun 11, 2021 8.000 8.075 7.640 7.680 325,806 -0.34(-4.24%)
Jun 10, 2021 8.070 8.150 7.960 8.020 198,633 -0.01(-0.12%)
Jun 09, 2021 8.060 8.150 8.030 8.030 140,579 +0.06(+0.75%)
Jun 08, 2021 8.120 8.140 7.900 7.970 164,517 -0.15(-1.85%)
Jun 07, 2021 7.880 8.130 7.830 8.120 161,098 +0.29(+3.70%)
Jun 04, 2021 7.950 7.950 7.750 7.830 134,217 -0.08(-1.01%)
Jun 03, 2021 8.080 8.120 7.850 7.910 139,131 -0.06(-0.75%)
Jun 02, 2021 7.890 8.130 7.790 7.970 259,271 +0.04(+0.50%)
Jun 01, 2021 7.680 8.400 7.650 7.930 432,747 +0.24(+3.12%)
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%)
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.