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
)
15.89
+0.67 (+4.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2018
3.050
3.140
3.025
3.060
82,800
+0.03(+0.99%)
Nov 29, 2018
3.040
3.135
3.000
3.030
114,948
+0.01(+0.33%)
Nov 28, 2018
3.010
3.310
2.990
3.020
247,926
-0.04(-1.31%)
Nov 27, 2018
3.040
3.060
2.945
3.060
193,326
+0.01(+0.33%)
Nov 26, 2018
3.210
3.280
3.010
3.050
100,130
-0.22(-6.73%)
Nov 23, 2018
2.990
3.320
2.950
3.270
49,200
+0.17(+5.48%)
Nov 21, 2018
3.100
3.100
3.100
0
+0.16(+5.44%)
Nov 20, 2018
3.050
3.090
2.910
2.940
68,063
-0.16(-5.16%)
Nov 19, 2018
3.290
3.300
2.980
3.100
131,834
-0.22(-6.63%)
Nov 16, 2018
3.390
3.400
3.310
3.320
112,500
-0.06(-1.78%)
Nov 15, 2018
3.400
3.500
3.350
3.380
63,763
-0.05(-1.46%)
Nov 14, 2018
3.500
3.500
3.350
3.430
73,740
-0.07(-2.00%)
Nov 13, 2018
3.530
3.660
3.340
3.500
509,173
+0.01(+0.29%)
Nov 12, 2018
3.560
3.600
3.400
3.490
132,620
-0.10(-2.79%)
Nov 09, 2018
3.320
3.630
3.260
3.590
367,100
+0.25(+7.49%)
Nov 08, 2018
3.270
3.350
3.140
3.340
152,816
+0.13(+4.05%)
Nov 07, 2018
3.000
3.385
2.950
3.210
530,176
+0.22(+7.36%)
Nov 06, 2018
3.110
3.200
2.800
2.990
758,147
-0.07(-2.29%)
Nov 05, 2018
3.620
3.950
2.800
3.060
924,492
-0.96(-23.88%)
Nov 02, 2018
4.110
4.300
4.020
4.020
24,600
-0.06(-1.47%)
Nov 01, 2018
4.050
4.200
3.980
4.080
69,699
+0.02(+0.49%)
Oct 31, 2018
4.150
4.160
3.880
4.060
136,642
-0.10(-2.40%)
Oct 30, 2018
4.160
4.540
4.000
4.160
119,623
+0.00(+0.00%)
Oct 29, 2018
4.170
4.210
4.080
4.160
76,881
+0.05(+1.22%)
Oct 26, 2018
4.080
4.240
4.000
4.110
69,100
-0.02(-0.48%)
Oct 25, 2018
4.050
4.240
4.010
4.130
52,700
+0.13(+3.25%)
Oct 24, 2018
4.100
4.210
3.960
4.000
84,587
-0.13(-3.15%)
Oct 23, 2018
3.990
4.180
3.950
4.130
68,846
+0.08(+1.98%)
Oct 22, 2018
4.130
4.130
3.990
4.050
70,103
-0.05(-1.22%)
Oct 19, 2018
4.240
4.240
4.000
4.100
78,300
-0.10(-2.38%)
Oct 18, 2018
4.240
4.260
4.060
4.200
79,621
+0.03(+0.72%)
Oct 17, 2018
4.410
4.410
4.150
4.170
54,793
-0.22(-5.01%)
Oct 16, 2018
4.260
4.410
4.180
4.390
106,968
+0.18(+4.28%)
Oct 15, 2018
4.420
4.420
4.160
4.210
97,221
-0.17(-3.88%)
Oct 12, 2018
4.570
4.570
4.320
4.380
101,500
-0.18(-3.95%)
Oct 11, 2018
4.540
4.691
4.530
4.560
83,702
-0.03(-0.65%)
Oct 10, 2018
4.610
4.730
4.510
4.590
72,718
-0.07(-1.50%)
Oct 09, 2018
4.390
4.700
4.390
4.660
94,235
+0.24(+5.43%)
Oct 08, 2018
4.420
4.560
4.220
4.420
36,208
-0.03(-0.67%)
Oct 05, 2018
4.480
4.520
4.400
4.450
78,300
-0.09(-1.98%)
Oct 04, 2018
4.610
4.630
4.450
4.540
114,389
-0.10(-2.16%)
Oct 03, 2018
4.500
4.830
4.500
4.640
157,593
+0.16(+3.57%)
Oct 02, 2018
4.300
4.510
4.300
4.480
112,794
+0.20(+4.67%)
Oct 01, 2018
4.400
4.790
4.260
4.280
105,241
-0.11(-2.51%)
Sep 28, 2018
4.250
4.521
4.135
4.390
154,300
+0.31(+7.60%)
Sep 27, 2018
4.120
4.220
3.980
4.080
128,474
-0.02(-0.49%)
Sep 26, 2018
4.350
4.400
4.070
4.100
98,728
-0.24(-5.53%)
Sep 25, 2018
4.290
4.460
4.290
4.340
110,176
+0.06(+1.40%)
Sep 24, 2018
4.410
4.480
4.250
4.280
151,104
-0.10(-2.28%)
Sep 21, 2018
4.460
4.535
4.330
4.380
135,900
-0.12(-2.67%)
Sep 20, 2018
4.420
4.560
4.420
4.500
68,687
+0.10(+2.27%)
Sep 19, 2018
4.260
4.600
4.260
4.400
85,836
+0.11(+2.56%)
Sep 18, 2018
4.280
4.399
4.180
4.290
120,363
+0.03(+0.70%)
Sep 17, 2018
4.390
4.480
4.200
4.260
222,872
-0.16(-3.62%)
Sep 14, 2018
4.600
4.660
4.350
4.420
154,700
-0.13(-2.86%)
Sep 13, 2018
4.750
4.870
4.495
4.550
171,881
-0.23(-4.81%)
Sep 12, 2018
5.000
5.120
4.730
4.780
207,060
-0.22(-4.40%)
Sep 11, 2018
4.780
5.060
4.761
5.000
174,397
+0.08(+1.63%)
Sep 10, 2018
5.030
5.101
4.880
4.920
73,064
-0.09(-1.80%)
Sep 07, 2018
4.810
5.020
4.790
5.010
119,000
+0.19(+3.94%)
Sep 06, 2018
4.830
4.865
4.670
4.820
127,260
-0.01(-0.21%)
Sep 05, 2018
4.960
5.150
4.760
4.830
155,354
-0.13(-2.62%)
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
.