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 (%)
Dec 31, 2018
2.470
2.600
2.360
2.580
363,000
+0.10(+4.03%)
Dec 28, 2018
2.420
2.750
2.320
2.480
352,200
+0.03(+1.22%)
Dec 27, 2018
1.760
2.590
1.760
2.450
736,860
+0.71(+40.80%)
Dec 26, 2018
1.800
1.890
1.690
1.740
304,733
-0.06(-3.33%)
Dec 24, 2018
1.950
2.070
1.760
1.800
234,700
-0.21(-10.45%)
Dec 21, 2018
2.180
2.270
2.000
2.010
963,600
-0.19(-8.64%)
Dec 20, 2018
2.240
2.310
2.020
2.200
342,259
-0.07(-3.08%)
Dec 19, 2018
2.270
2.455
2.250
2.270
236,009
+0.01(+0.44%)
Dec 18, 2018
2.300
2.420
2.120
2.260
219,316
+0.00(+0.00%)
Dec 17, 2018
2.340
2.459
2.260
2.260
194,820
-0.19(-7.76%)
Dec 14, 2018
2.660
2.683
2.405
2.450
203,500
-0.25(-9.26%)
Dec 13, 2018
2.680
2.740
2.663
2.700
97,108
+0.04(+1.50%)
Dec 12, 2018
2.630
2.710
2.541
2.660
162,088
+0.03(+1.14%)
Dec 11, 2018
2.700
2.750
2.550
2.630
140,042
+0.03(+1.15%)
Dec 10, 2018
2.650
2.650
2.500
2.600
138,417
-0.07(-2.62%)
Dec 07, 2018
2.660
2.860
2.620
2.670
59,300
+0.00(+0.00%)
Dec 06, 2018
2.800
2.840
2.670
2.670
63,466
-0.21(-7.29%)
Dec 04, 2018
3.000
3.130
2.860
2.880
101,600
-0.12(-4.00%)
Dec 03, 2018
3.110
3.110
3.000
3.000
106,421
-0.06(-1.96%)
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%)
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
.