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
)
15.57
+0.35 (+2.30%)
Streaming Delayed Price
Updated: 9:41 AM 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 (%)
May 29, 2020
8.000
8.240
7.810
8.080
394,200
+0.12(+1.51%)
May 28, 2020
8.070
8.270
7.880
7.960
510,924
-0.10(-1.24%)
May 27, 2020
8.440
8.460
7.800
8.060
761,236
-0.34(-4.05%)
May 26, 2020
8.750
8.790
8.400
8.400
337,155
-0.24(-2.78%)
May 22, 2020
8.600
8.680
8.180
8.640
424,000
+0.04(+0.47%)
May 21, 2020
7.980
8.750
7.950
8.600
562,323
+0.54(+6.70%)
May 20, 2020
7.810
8.100
7.650
8.060
604,745
+0.26(+3.33%)
May 19, 2020
7.980
8.080
7.760
7.800
1,023,512
-0.25(-3.11%)
May 18, 2020
8.200
8.580
7.860
8.050
692,139
-0.03(-0.37%)
May 15, 2020
7.620
8.160
7.550
8.080
736,500
+0.38(+4.94%)
May 14, 2020
7.660
7.960
7.570
7.700
1,075,626
-0.07(-0.90%)
May 13, 2020
9.160
9.200
7.410
7.770
3,113,678
-1.36(-14.90%)
May 12, 2020
9.250
9.425
9.055
9.130
1,109,245
-0.17(-1.83%)
May 11, 2020
9.520
9.540
8.760
9.300
1,072,890
-0.06(-0.64%)
May 08, 2020
9.250
9.410
9.150
9.360
952,300
+0.11(+1.19%)
May 07, 2020
9.580
9.760
9.210
9.250
971,034
-0.27(-2.84%)
May 06, 2020
9.050
9.800
9.050
9.520
1,074,104
+0.41(+4.50%)
May 05, 2020
9.120
9.670
8.800
9.110
736,506
+0.01(+0.11%)
May 04, 2020
9.250
9.400
9.000
9.100
588,348
-0.10(-1.09%)
May 01, 2020
10.30
10.36
9.130
9.200
1,978,700
-1.18(-11.37%)
Apr 30, 2020
10.13
10.64
10.05
10.38
1,371,538
-0.02(-0.19%)
Apr 29, 2020
11.83
12.00
10.16
10.40
4,949,007
-1.35(-11.49%)
Apr 28, 2020
11.37
12.74
11.25
11.75
1,804,996
+0.60(+5.38%)
Apr 27, 2020
13.20
13.49
11.10
11.15
6,172,068
+1.32(+13.43%)
Apr 24, 2020
9.770
10.02
9.000
9.830
602,400
-0.04(-0.41%)
Apr 23, 2020
10.00
10.39
9.830
9.870
356,576
-0.14(-1.40%)
Apr 22, 2020
9.250
10.29
9.250
10.01
389,539
+0.80(+8.69%)
Apr 21, 2020
9.600
10.04
9.150
9.210
381,755
-0.21(-2.23%)
Apr 20, 2020
9.390
10.50
9.180
9.420
640,132
+0.08(+0.86%)
Apr 17, 2020
10.02
10.10
9.260
9.340
429,900
-0.04(-0.43%)
Apr 16, 2020
9.800
10.00
9.010
9.380
500,805
-0.50(-5.06%)
Apr 15, 2020
9.950
10.00
9.410
9.880
190,826
-0.21(-2.08%)
Apr 14, 2020
9.500
10.18
9.450
10.09
376,298
+0.62(+6.55%)
Apr 13, 2020
9.600
9.750
9.020
9.470
278,483
-0.03(-0.32%)
Apr 09, 2020
9.400
10.27
9.230
9.500
587,300
+0.28(+3.04%)
Apr 08, 2020
8.390
9.350
8.390
9.220
452,703
+0.93(+11.22%)
Apr 07, 2020
9.040
9.370
8.110
8.290
471,411
-0.49(-5.58%)
Apr 06, 2020
8.370
8.880
8.280
8.780
339,702
+0.80(+10.03%)
Apr 03, 2020
7.900
8.360
7.560
7.980
554,900
+0.73(+10.07%)
Apr 02, 2020
6.920
7.809
6.910
7.250
351,841
-0.09(-1.23%)
Apr 01, 2020
7.590
8.167
7.230
7.340
486,389
-0.60(-7.56%)
Mar 31, 2020
8.660
9.390
7.850
7.940
271,409
-0.78(-8.94%)
Mar 30, 2020
8.940
9.300
8.400
8.720
413,597
-0.34(-3.75%)
Mar 27, 2020
9.090
9.550
8.800
9.060
459,100
-0.34(-3.62%)
Mar 26, 2020
8.780
9.750
8.180
9.400
764,761
+0.77(+8.92%)
Mar 25, 2020
7.740
8.890
7.360
8.630
755,239
+1.33(+18.22%)
Mar 24, 2020
7.060
7.650
6.595
7.300
481,626
+0.34(+4.89%)
Mar 23, 2020
6.320
7.000
5.750
6.960
966,200
+0.87(+14.29%)
Mar 20, 2020
5.670
6.160
5.200
6.090
673,900
+0.64(+11.74%)
Mar 19, 2020
4.100
5.610
4.100
5.450
617,400
+1.39(+34.24%)
Mar 18, 2020
5.000
5.310
4.000
4.060
1,051,749
-1.08(-21.01%)
Mar 17, 2020
5.520
5.810
5.000
5.140
833,264
-0.38(-6.88%)
Mar 16, 2020
5.780
6.170
5.200
5.520
712,114
-0.49(-8.15%)
Mar 13, 2020
6.400
6.910
5.540
6.010
1,095,200
-0.34(-5.35%)
Mar 12, 2020
7.620
7.900
6.010
6.350
841,569
-1.64(-20.53%)
Mar 11, 2020
8.370
8.450
7.520
7.990
691,645
-0.58(-6.77%)
Mar 10, 2020
8.410
8.928
7.530
8.570
477,351
+0.34(+4.13%)
Mar 09, 2020
9.100
9.495
8.120
8.230
774,220
-1.65(-16.70%)
Mar 06, 2020
9.900
10.46
9.735
9.880
729,200
-0.18(-1.79%)
Mar 05, 2020
9.930
10.42
9.720
10.06
453,746
-0.10(-0.98%)
Mar 04, 2020
10.24
10.46
9.930
10.16
1,039,168
+0.01(+0.10%)
Mar 03, 2020
10.75
10.75
9.790
10.15
1,210,219
+0.05(+0.50%)
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
.