Indicators

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

15.47 +2.56 (+19.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	9.520	9.690	9.100	9.280	221,061	-0.31(-3.23%)
Jul 28, 2017	9.800	9.990	9.500	9.590	141,365	-0.29(-2.94%)
Jul 27, 2017	9.880	10.05	9.700	9.880	92,796	-0.01(-0.10%)
Jul 26, 2017	10.24	10.29	9.810	9.890	106,762	-0.22(-2.18%)
Jul 25, 2017	10.20	10.27	9.801	10.11	134,322	-0.16(-1.56%)
Jul 24, 2017	10.30	10.41	10.18	10.27	66,651	-0.09(-0.87%)
Jul 21, 2017	10.43	10.52	10.20	10.36	77,922	-0.04(-0.38%)
Jul 20, 2017		10.62	10.27	10.40	62,186	-0.01(-0.10%)
Jul 19, 2017	10.21	10.51	10.05	10.41	214,892	+0.14(+1.36%)
Jul 18, 2017	10.39	10.55	10.00	10.27	80,803	-0.10(-0.96%)
Jul 17, 2017	10.62	10.68	10.27	10.37	62,390	-0.18(-1.71%)
Jul 14, 2017	10.57	10.79	10.51	10.55	41,662	-0.11(-1.03%)
Jul 13, 2017	10.68	10.78	10.44	10.66	60,800	-0.06(-0.56%)
Jul 12, 2017	10.82	10.97	10.66	10.72	71,774	-0.12(-1.11%)
Jul 11, 2017	10.78	10.96	10.73	10.84	56,589	+0.00(+0.00%)
Jul 10, 2017	10.85	10.91	10.64	10.84	48,267	+0.01(+0.09%)
Jul 07, 2017	10.76	10.88	10.63	10.83	69,110	+0.03(+0.28%)
Jul 06, 2017	10.82	10.86	10.65	10.80	60,515	-0.09(-0.83%)
Jul 05, 2017	11.06	11.06	10.73	10.89	204,711	-0.20(-1.80%)

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.