Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avadel Pharmaceuticals Plc ADR
(NQ:
AVDL
)
15.95
+0.19 (+1.21%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
11.00
11.11
10.58
10.60
193,531
-0.40(-3.64%)
Jan 30, 2018
11.54
11.54
10.98
11.00
278,930
-0.62(-5.34%)
Jan 29, 2018
11.59
11.80
11.45
11.62
142,605
+0.03(+0.26%)
Jan 26, 2018
11.76
11.76
11.33
11.59
220,465
-0.11(-0.94%)
Jan 25, 2018
11.53
11.93
11.50
11.70
137,929
+0.19(+1.65%)
Jan 24, 2018
11.72
11.75
11.31
11.51
171,658
-0.19(-1.62%)
Jan 23, 2018
11.25
11.75
11.23
11.70
336,804
+0.48(+4.28%)
Jan 22, 2018
11.05
11.29
10.96
11.22
376,810
+0.23(+2.09%)
Jan 19, 2018
10.73
11.03
10.51
10.99
120,526
+0.30(+2.81%)
Jan 18, 2018
10.18
10.89
9.921
10.69
179,780
+0.50(+4.91%)
Jan 17, 2018
10.73
10.78
10.15
10.19
435,073
-0.42(-3.96%)
Jan 16, 2018
10.58
11.14
10.45
10.61
551,619
+0.10(+0.95%)
Jan 12, 2018
10.51
10.51
10.51
0
+0.73(+7.46%)
Jan 11, 2018
9.280
9.810
9.270
9.780
203,760
+0.49(+5.27%)
Jan 10, 2018
9.360
9.552
8.935
9.290
403,184
+0.19(+2.09%)
Jan 09, 2018
8.950
9.199
8.820
9.100
101,366
+0.08(+0.89%)
Jan 08, 2018
8.960
9.020
8.490
9.020
188,290
+0.00(+0.00%)
Jan 05, 2018
9.080
9.080
8.800
9.020
118,518
+0.18(+2.04%)
Jan 04, 2018
9.140
9.170
8.770
8.840
106,838
-0.23(-2.54%)
Jan 03, 2018
9.590
9.590
9.021
9.070
268,891
+0.27(+3.07%)
Jan 02, 2018
8.420
9.130
8.370
8.800
201,921
+0.60(+7.32%)
Dec 29, 2017
8.200
8.200
8.200
0
+0.03(+0.37%)
Dec 28, 2017
8.110
8.280
8.070
8.170
122,292
-0.05(-0.61%)
Dec 27, 2017
8.060
8.300
8.060
8.220
138,301
+0.10(+1.23%)
Dec 26, 2017
7.980
8.190
7.850
8.120
234,610
+0.09(+1.12%)
Dec 22, 2017
8.010
8.130
7.930
8.030
255,252
-0.02(-0.25%)
Dec 21, 2017
8.470
8.550
8.020
8.050
229,565
-0.32(-3.82%)
Dec 20, 2017
8.500
8.760
8.200
8.370
298,813
+0.06(+0.72%)
Dec 19, 2017
8.500
8.620
8.260
8.310
161,809
-0.20(-2.35%)
Dec 18, 2017
8.700
8.710
8.500
8.510
124,701
-0.17(-1.96%)
Dec 15, 2017
8.420
8.770
8.400
8.680
315,657
+0.28(+3.33%)
Dec 14, 2017
8.790
8.800
8.330
8.400
216,431
-0.34(-3.89%)
Dec 13, 2017
8.840
8.950
8.710
8.740
77,890
-0.12(-1.35%)
Dec 12, 2017
9.110
9.240
8.850
8.860
323,371
-0.09(-1.01%)
Dec 11, 2017
8.920
9.060
8.800
8.950
215,315
+0.02(+0.22%)
Dec 08, 2017
8.890
9.170
8.770
8.930
456,338
+0.05(+0.56%)
Dec 07, 2017
8.220
8.900
8.156
8.880
349,500
+0.63(+7.64%)
Dec 06, 2017
8.130
8.340
7.530
8.250
2,265,604
+0.16(+1.98%)
Dec 05, 2017
8.710
8.880
8.000
8.090
539,533
-0.58(-6.69%)
Dec 04, 2017
8.960
8.960
8.450
8.670
359,874
-0.18(-2.03%)
Dec 01, 2017
9.100
9.100
8.650
8.850
938,350
-0.20(-2.21%)
Nov 30, 2017
9.470
9.470
9.040
9.050
478,781
-0.35(-3.72%)
Nov 29, 2017
9.450
9.577
9.310
9.400
109,239
-0.09(-0.95%)
Nov 28, 2017
9.450
9.600
9.345
9.490
231,091
+0.10(+1.06%)
Nov 27, 2017
9.350
9.700
9.170
9.390
221,301
-0.02(-0.21%)
Nov 24, 2017
9.170
9.410
9.110
9.410
65,117
+0.32(+3.52%)
Nov 22, 2017
9.160
9.350
9.070
9.090
101,415
-0.11(-1.20%)
Nov 21, 2017
9.370
9.590
9.150
9.200
180,812
-0.21(-2.23%)
Nov 20, 2017
9.170
9.520
9.160
9.410
162,942
+0.18(+1.95%)
Nov 17, 2017
9.120
9.280
9.035
9.230
118,180
+0.13(+1.43%)
Nov 16, 2017
9.150
9.289
9.060
9.100
181,116
-0.07(-0.76%)
Nov 15, 2017
9.140
9.370
9.040
9.170
157,774
-0.01(-0.11%)
Nov 14, 2017
9.250
9.400
9.110
9.180
777,102
-0.05(-0.54%)
Nov 13, 2017
9.240
9.310
8.960
9.230
142,938
+0.04(+0.44%)
Nov 10, 2017
9.000
9.390
9.000
9.190
331,958
+0.18(+2.00%)
Nov 09, 2017
9.470
9.470
8.740
9.010
285,091
-0.30(-3.22%)
Nov 08, 2017
9.680
9.690
9.230
9.310
739,148
-0.22(-2.31%)
Nov 07, 2017
9.670
9.810
9.430
9.530
223,244
-0.14(-1.45%)
Nov 06, 2017
9.930
9.930
9.520
9.670
162,239
-0.24(-2.42%)
Nov 03, 2017
9.490
10.00
9.436
9.910
179,823
+0.42(+4.43%)
Nov 02, 2017
9.560
9.700
9.370
9.490
437,607
-0.01(-0.11%)
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
.