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 (%)
May 31, 2022
2.170
2.330
2.080
2.210
9,389,965
-0.29(-11.60%)
May 27, 2022
1.600
2.670
1.490
2.500
162,008,416
+1.43(+133.64%)
May 26, 2022
1.810
2.010
1.050
1.070
18,786,026
-2.31(-68.34%)
May 25, 2022
3.590
3.640
3.160
3.380
750,267
-0.30(-8.15%)
May 24, 2022
3.640
3.740
3.550
3.680
275,368
+0.00(+0.00%)
May 23, 2022
3.810
3.920
3.630
3.680
547,003
-0.16(-4.17%)
May 20, 2022
4.140
4.140
3.770
3.840
469,810
-0.21(-5.19%)
May 19, 2022
4.100
4.250
4.050
4.050
286,042
-0.07(-1.70%)
May 18, 2022
4.260
4.300
4.070
4.120
281,100
-0.21(-4.85%)
May 17, 2022
4.140
4.430
4.070
4.330
303,553
+0.26(+6.39%)
May 16, 2022
3.790
4.260
3.790
4.070
677,774
+0.27(+7.11%)
May 13, 2022
3.700
3.980
3.700
3.800
460,791
+0.25(+7.19%)
May 12, 2022
3.670
3.740
3.490
3.545
601,042
-0.14(-3.67%)
May 11, 2022
4.010
4.080
3.640
3.680
393,330
-0.29(-7.30%)
May 10, 2022
4.040
4.410
3.895
3.970
635,782
+0.04(+1.02%)
May 09, 2022
4.250
4.330
3.820
3.930
683,558
-0.25(-5.98%)
May 06, 2022
4.500
4.500
4.170
4.180
374,427
-0.27(-6.07%)
May 05, 2022
4.620
4.670
4.380
4.450
156,684
-0.24(-5.12%)
May 04, 2022
4.750
4.750
4.400
4.690
254,180
+0.03(+0.64%)
May 03, 2022
5.020
5.070
4.600
4.660
351,522
-0.36(-7.17%)
May 02, 2022
4.920
5.220
4.880
5.020
315,317
+0.02(+0.40%)
Apr 29, 2022
5.030
5.130
4.890
5.000
386,720
-0.03(-0.60%)
Apr 28, 2022
5.120
5.130
4.825
5.030
552,986
-0.07(-1.37%)
Apr 27, 2022
5.080
5.120
4.720
5.100
1,365,235
-0.20(-3.77%)
Apr 26, 2022
5.590
6.060
5.050
5.300
12,760,051
+1.09(+25.89%)
Apr 25, 2022
6.490
6.580
4.210
4.210
1,472,598
-2.37(-36.02%)
Apr 22, 2022
6.480
6.650
6.480
6.580
273,901
+0.02(+0.30%)
Apr 21, 2022
6.720
6.780
6.400
6.560
295,486
-0.15(-2.24%)
Apr 20, 2022
6.740
6.810
6.490
6.710
130,937
+0.08(+1.21%)
Apr 19, 2022
6.600
6.680
6.460
6.630
283,637
+0.00(+0.00%)
Apr 18, 2022
6.760
6.856
6.530
6.630
273,916
-0.15(-2.21%)
Apr 14, 2022
6.990
7.119
6.755
6.780
201,288
-0.15(-2.16%)
Apr 13, 2022
6.760
6.930
6.500
6.930
427,938
+0.16(+2.36%)
Apr 12, 2022
6.730
6.970
6.700
6.770
196,360
+0.05(+0.74%)
Apr 11, 2022
6.750
6.840
6.610
6.720
270,258
-0.04(-0.59%)
Apr 08, 2022
6.650
6.870
6.640
6.760
225,155
+0.10(+1.50%)
Apr 07, 2022
6.660
6.870
6.570
6.660
205,043
-0.04(-0.60%)
Apr 06, 2022
6.630
6.820
6.620
6.700
259,164
+0.01(+0.15%)
Apr 05, 2022
6.670
6.870
6.640
6.690
198,233
+0.01(+0.15%)
Apr 04, 2022
7.000
7.000
6.600
6.680
433,097
-0.27(-3.88%)
Apr 01, 2022
6.830
7.083
6.796
6.950
228,779
+0.12(+1.76%)
Mar 31, 2022
7.000
7.088
6.790
6.830
141,825
-0.19(-2.71%)
Mar 30, 2022
7.000
7.200
6.975
7.020
445,042
+0.03(+0.43%)
Mar 29, 2022
6.840
7.047
6.800
6.990
239,222
+0.22(+3.25%)
Mar 28, 2022
7.000
7.110
6.640
6.770
346,633
-0.21(-3.01%)
Mar 25, 2022
7.280
7.340
6.910
6.980
489,791
-0.35(-4.77%)
Mar 24, 2022
7.500
7.500
7.160
7.330
330,847
+0.03(+0.41%)
Mar 23, 2022
6.860
7.610
6.740
7.300
622,410
+0.39(+5.64%)
Mar 22, 2022
7.120
7.120
6.740
6.910
381,435
-0.11(-1.57%)
Mar 21, 2022
7.370
7.840
7.020
7.020
611,814
-0.34(-4.62%)
Mar 18, 2022
7.250
7.880
7.170
7.360
708,388
+0.04(+0.55%)
Mar 17, 2022
7.250
7.940
7.250
7.320
1,016,900
+0.29(+4.13%)
Mar 16, 2022
6.920
7.180
6.915
7.030
240,381
+0.14(+2.03%)
Mar 15, 2022
6.620
6.910
6.480
6.890
187,850
+0.30(+4.55%)
Mar 14, 2022
7.270
7.470
6.510
6.590
290,728
-0.63(-8.73%)
Mar 11, 2022
7.190
7.600
7.075
7.220
294,567
+0.11(+1.55%)
Mar 10, 2022
7.860
7.880
7.000
7.110
257,564
-0.83(-10.45%)
Mar 09, 2022
7.810
8.150
7.660
7.940
369,246
+0.27(+3.52%)
Mar 08, 2022
7.460
7.720
7.300
7.670
263,598
+0.13(+1.72%)
Mar 07, 2022
7.430
7.880
7.420
7.540
375,346
+0.05(+0.67%)
Mar 04, 2022
7.570
7.580
7.160
7.490
364,090
-0.13(-1.71%)
Mar 03, 2022
7.950
7.950
7.500
7.620
391,069
-0.23(-2.93%)
Mar 02, 2022
7.840
7.970
7.780
7.850
172,219
+0.01(+0.13%)
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
.