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 (%)
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%)
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%)
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.