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
)
14.87
UNCHANGED
Streaming Delayed Price
Updated: 11:30 AM EDT, Jun 6, 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 (%)
May 31, 2017
9.850
10.00
9.690
9.870
130,332
+0.10(+1.02%)
May 30, 2017
9.810
9.990
9.750
9.770
110,009
-0.07(-0.71%)
May 26, 2017
9.920
10.13
9.790
9.840
121,980
-0.06(-0.61%)
May 25, 2017
10.06
10.11
9.840
9.900
178,351
-0.04(-0.40%)
May 24, 2017
9.760
10.15
9.760
9.940
127,152
+0.21(+2.16%)
May 23, 2017
9.870
9.960
9.664
9.730
157,426
+0.05(+0.52%)
May 22, 2017
9.820
10.04
9.600
9.680
77,211
-0.14(-1.43%)
May 19, 2017
10.01
10.07
9.700
9.820
72,272
-0.19(-1.90%)
May 18, 2017
9.840
10.06
9.700
10.01
87,036
+0.10(+1.01%)
May 17, 2017
10.01
10.05
9.756
9.910
98,459
-0.11(-1.10%)
May 16, 2017
10.18
10.22
9.950
10.02
83,296
-0.12(-1.18%)
May 15, 2017
10.18
10.35
9.970
10.14
154,556
-0.06(-0.59%)
May 12, 2017
10.04
10.26
10.00
10.20
220,651
+0.21(+2.10%)
May 11, 2017
9.860
10.15
9.770
9.990
221,829
+0.11(+1.11%)
May 10, 2017
9.510
10.03
8.750
9.880
551,911
+0.16(+1.65%)
May 09, 2017
10.25
10.36
9.540
9.720
386,554
+0.62(+6.81%)
May 08, 2017
9.070
9.130
8.830
9.100
177,945
-0.09(-0.98%)
May 05, 2017
9.220
9.250
9.110
9.190
84,319
-0.01(-0.11%)
May 04, 2017
9.010
9.320
8.950
9.200
203,706
+0.12(+1.32%)
May 03, 2017
9.310
9.490
8.990
9.080
108,668
-0.21(-2.26%)
May 02, 2017
9.410
9.530
9.110
9.290
179,250
-0.15(-1.59%)
May 01, 2017
9.550
9.750
9.330
9.440
272,316
-0.05(-0.53%)
Apr 28, 2017
9.840
9.950
9.420
9.490
230,420
-0.33(-3.36%)
Apr 27, 2017
9.830
9.940
9.685
9.820
283,026
-0.01(-0.10%)
Apr 26, 2017
9.400
9.950
9.400
9.830
253,531
+0.36(+3.80%)
Apr 25, 2017
9.490
9.540
9.090
9.470
448,761
+0.04(+0.42%)
Apr 24, 2017
9.360
9.500
9.300
9.430
456,285
+0.11(+1.18%)
Apr 21, 2017
9.200
9.440
9.200
9.320
237,189
+0.04(+0.43%)
Apr 20, 2017
9.430
9.500
9.190
9.280
424,161
-0.07(-0.75%)
Apr 19, 2017
9.460
9.600
9.270
9.350
434,022
-0.13(-1.37%)
Apr 18, 2017
9.380
9.610
9.140
9.480
327,978
+0.03(+0.32%)
Apr 17, 2017
9.510
9.750
9.200
9.450
473,188
-0.12(-1.25%)
Apr 13, 2017
9.610
9.730
9.370
9.570
274,504
-0.01(-0.10%)
Apr 12, 2017
9.520
9.710
9.380
9.580
169,120
-0.17(-1.74%)
Apr 11, 2017
9.950
10.01
9.650
9.750
60,316
-0.29(-2.89%)
Apr 10, 2017
9.940
10.37
9.920
10.04
39,375
-0.02(-0.20%)
Apr 07, 2017
9.690
10.15
9.690
10.06
60,246
+0.29(+2.97%)
Apr 06, 2017
9.740
10.08
9.610
9.770
87,739
+0.01(+0.10%)
Apr 05, 2017
9.530
10.00
9.530
9.760
168,256
+0.18(+1.88%)
Apr 04, 2017
9.650
9.860
9.480
9.580
61,514
-0.12(-1.24%)
Apr 03, 2017
9.620
9.800
9.470
9.700
71,219
+0.02(+0.21%)
Mar 31, 2017
9.550
9.880
9.550
9.680
31,439
+0.13(+1.36%)
Mar 30, 2017
9.730
9.770
9.500
9.550
31,728
-0.18(-1.85%)
Mar 29, 2017
9.370
9.980
9.370
9.730
55,383
+0.43(+4.62%)
Mar 28, 2017
9.230
9.410
9.020
9.300
151,706
+0.12(+1.31%)
Mar 27, 2017
9.030
9.320
9.030
9.180
84,393
-0.03(-0.33%)
Mar 24, 2017
9.270
9.370
9.050
9.210
77,751
-0.08(-0.86%)
Mar 23, 2017
9.320
9.470
9.100
9.290
67,080
+0.03(+0.32%)
Mar 22, 2017
9.340
9.500
9.160
9.260
75,357
-0.25(-2.63%)
Mar 21, 2017
9.810
9.970
9.150
9.510
127,421
-0.22(-2.26%)
Mar 20, 2017
9.620
9.800
9.460
9.730
92,422
+0.17(+1.78%)
Mar 17, 2017
10.10
10.10
9.500
9.560
167,405
-0.56(-5.53%)
Mar 16, 2017
10.11
10.25
10.00
10.12
47,903
+0.01(+0.10%)
Mar 15, 2017
10.49
10.49
10.07
10.11
68,547
-0.15(-1.46%)
Mar 14, 2017
10.60
10.60
10.19
10.26
45,169
-0.28(-2.66%)
Mar 13, 2017
10.16
10.59
10.06
10.54
42,871
+0.28(+2.73%)
Mar 10, 2017
10.25
10.39
10.01
10.26
64,808
+0.11(+1.08%)
Mar 09, 2017
10.45
10.45
10.04
10.15
68,259
-0.32(-3.06%)
Mar 08, 2017
9.650
10.71
9.530
10.47
134,690
+0.63(+6.40%)
Mar 07, 2017
12.30
12.30
9.510
9.840
485,530
-0.36(-3.53%)
Mar 06, 2017
10.04
11.06
9.941
10.20
462,869
+0.14(+1.39%)
Mar 03, 2017
10.68
10.83
9.970
10.06
97,956
-0.62(-5.81%)
Mar 02, 2017
10.34
10.75
10.34
10.68
77,881
+0.26(+2.50%)
Mar 01, 2017
10.71
11.06
10.38
10.42
133,819
-0.24(-2.25%)
Feb 28, 2017
10.68
11.11
10.55
10.66
64,236
-0.09(-0.84%)
Feb 27, 2017
10.29
10.87
10.29
10.75
145,446
+0.48(+4.67%)
Feb 24, 2017
10.50
10.81
10.13
10.27
166,128
-0.49(-4.55%)
Feb 23, 2017
10.31
11.14
10.10
10.76
311,813
+0.55(+5.39%)
Feb 22, 2017
9.960
10.33
9.630
10.21
189,657
+0.62(+6.47%)
Feb 21, 2017
9.800
9.837
9.560
9.590
70,395
-0.19(-1.94%)
Feb 17, 2017
9.780
9.780
9.780
0
-0.07(-0.71%)
Feb 16, 2017
9.660
9.880
9.660
9.850
107,975
-0.03(-0.30%)
Feb 15, 2017
9.790
9.930
9.560
9.880
133,992
+0.16(+1.65%)
Feb 14, 2017
9.420
9.900
9.300
9.720
76,511
+0.22(+2.32%)
Feb 13, 2017
9.790
9.790
9.330
9.500
111,479
-0.19(-1.96%)
Feb 10, 2017
9.730
9.860
9.570
9.690
36,868
+0.04(+0.41%)
Feb 09, 2017
9.660
9.760
9.525
9.650
62,514
-0.02(-0.21%)
Feb 08, 2017
9.810
9.850
9.530
9.670
60,498
-0.23(-2.32%)
Feb 07, 2017
10.00
10.19
9.550
9.900
79,623
+0.02(+0.20%)
Feb 06, 2017
9.870
9.970
9.700
9.880
40,494
-0.02(-0.20%)
Feb 03, 2017
10.00
10.00
9.660
9.900
63,018
-0.11(-1.10%)
Feb 02, 2017
9.460
10.13
9.100
10.01
242,497
+0.46(+4.82%)
Feb 01, 2017
9.300
9.580
9.090
9.550
98,527
+0.26(+2.80%)
Jan 31, 2017
9.050
9.480
9.040
9.290
98,394
+0.14(+1.53%)
Jan 30, 2017
9.700
9.895
9.041
9.150
148,037
-0.69(-7.01%)
Jan 27, 2017
9.870
10.03
9.735
9.840
37,384
-0.05(-0.51%)
Jan 26, 2017
10.05
10.25
9.700
9.890
51,308
-0.17(-1.69%)
Jan 25, 2017
10.11
10.26
10.02
10.06
24,392
+0.06(+0.60%)
Jan 24, 2017
10.02
10.22
9.800
10.00
58,525
-0.08(-0.79%)
Jan 23, 2017
10.26
10.27
9.750
10.08
63,142
-0.23(-2.23%)
Jan 20, 2017
9.930
10.58
9.930
10.31
86,854
+0.40(+4.04%)
Jan 19, 2017
9.860
9.960
9.700
9.910
70,842
+0.04(+0.41%)
Jan 18, 2017
9.640
10.15
9.470
9.870
99,865
+0.19(+1.96%)
Jan 17, 2017
9.970
9.970
9.150
9.680
149,152
-0.33(-3.30%)
Jan 13, 2017
10.01
10.01
10.01
0
-0.02(-0.20%)
Jan 12, 2017
9.640
10.11
9.640
10.03
102,856
+0.00(+0.00%)
Jan 11, 2017
10.21
10.21
9.790
10.03
172,652
-0.29(-2.81%)
Jan 10, 2017
10.78
10.83
10.25
10.32
68,443
-0.46(-4.27%)
Jan 09, 2017
10.81
11.35
10.70
10.78
66,832
-0.02(-0.19%)
Jan 06, 2017
11.01
11.35
10.76
10.80
154,896
-0.77(-6.66%)
Jan 05, 2017
11.14
11.59
10.61
11.57
102,898
+0.57(+5.18%)
Jan 04, 2017
10.71
11.15
10.50
11.00
99,615
+0.05(+0.46%)
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
.