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
)
15.94
-0.15 (-0.93%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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, 2018
6.700
7.120
6.590
6.980
347,900
+0.29(+4.33%)
May 30, 2018
6.530
6.780
6.520
6.690
273,392
+0.23(+3.56%)
May 29, 2018
6.760
6.880
6.390
6.460
634,426
-0.29(-4.30%)
May 25, 2018
6.750
6.750
6.750
0
+0.28(+4.33%)
May 24, 2018
6.480
6.696
6.340
6.470
241,366
-0.03(-0.46%)
May 23, 2018
6.640
6.850
6.480
6.500
576,970
-0.20(-2.99%)
May 22, 2018
6.820
6.950
6.630
6.700
550,064
-0.12(-1.76%)
May 21, 2018
6.990
7.090
6.770
6.820
653,660
-0.16(-2.29%)
May 18, 2018
6.980
7.090
6.910
6.980
210,607
+0.00(+0.00%)
May 17, 2018
6.920
7.110
6.830
6.980
613,514
+0.08(+1.16%)
May 16, 2018
7.000
7.200
6.880
6.900
440,545
-0.10(-1.43%)
May 15, 2018
6.950
7.130
6.910
7.000
411,504
-0.02(-0.28%)
May 14, 2018
6.900
7.170
6.872
7.020
527,455
+0.16(+2.33%)
May 11, 2018
6.680
6.908
6.540
6.860
827,703
+0.21(+3.16%)
May 10, 2018
6.540
7.050
6.500
6.650
1,207,313
+0.13(+1.99%)
May 09, 2018
6.650
6.740
6.480
6.520
654,592
-0.08(-1.21%)
May 08, 2018
6.730
6.872
6.570
6.600
203,717
-0.13(-1.93%)
May 07, 2018
6.770
6.950
6.600
6.730
469,353
-0.04(-0.59%)
May 04, 2018
6.790
7.050
6.760
6.770
445,813
-0.06(-0.88%)
May 03, 2018
6.670
6.880
6.590
6.830
280,391
+0.08(+1.19%)
May 02, 2018
6.560
6.880
6.170
6.750
1,150,795
+0.18(+2.74%)
May 01, 2018
6.630
6.930
6.540
6.570
410,906
-0.06(-0.90%)
Apr 30, 2018
6.900
6.960
6.580
6.630
649,978
-0.28(-4.05%)
Apr 27, 2018
7.100
7.240
6.850
6.910
616,892
-0.16(-2.26%)
Apr 26, 2018
7.100
7.170
7.050
7.070
188,979
-0.01(-0.14%)
Apr 25, 2018
7.200
7.210
7.060
7.080
77,910
-0.07(-0.98%)
Apr 24, 2018
6.980
7.180
6.980
7.150
283,490
+0.14(+2.00%)
Apr 23, 2018
7.160
7.340
6.860
7.010
149,211
-0.11(-1.54%)
Apr 20, 2018
7.120
7.176
7.030
7.120
113,325
-0.04(-0.56%)
Apr 19, 2018
7.290
7.550
7.140
7.160
83,618
-0.12(-1.65%)
Apr 18, 2018
7.410
7.490
7.270
7.280
157,087
-0.17(-2.28%)
Apr 17, 2018
7.150
7.620
7.070
7.450
368,960
+0.30(+4.20%)
Apr 16, 2018
7.270
7.374
7.130
7.150
170,819
-0.12(-1.65%)
Apr 13, 2018
7.460
7.460
7.260
7.270
170,419
-0.20(-2.68%)
Apr 12, 2018
7.750
7.810
7.430
7.470
249,606
-0.24(-3.11%)
Apr 11, 2018
7.780
7.830
7.560
7.710
396,241
-0.07(-0.90%)
Apr 10, 2018
7.470
7.940
7.470
7.780
745,775
+0.31(+4.15%)
Apr 09, 2018
7.490
7.610
7.330
7.470
331,917
+0.09(+1.22%)
Apr 06, 2018
7.310
7.550
7.300
7.380
374,004
-0.02(-0.27%)
Apr 05, 2018
7.460
7.630
7.300
7.400
435,612
-0.07(-0.94%)
Apr 04, 2018
7.290
7.588
7.290
7.470
355,817
+0.03(+0.40%)
Apr 03, 2018
7.210
7.550
7.120
7.440
411,585
+0.27(+3.77%)
Apr 02, 2018
7.290
7.445
7.100
7.170
761,975
-0.12(-1.65%)
Mar 29, 2018
7.290
7.290
7.290
0
+0.21(+2.97%)
Mar 28, 2018
6.840
7.250
6.800
7.080
426,657
+0.32(+4.73%)
Mar 27, 2018
6.930
7.070
6.710
6.760
544,493
-0.19(-2.73%)
Mar 26, 2018
6.960
7.135
6.850
6.950
317,664
+0.04(+0.58%)
Mar 23, 2018
7.190
7.230
6.900
6.910
276,246
-0.24(-3.36%)
Mar 22, 2018
6.980
7.300
6.910
7.150
288,716
+0.09(+1.27%)
Mar 21, 2018
6.950
7.180
6.761
7.060
367,843
+0.11(+1.58%)
Mar 20, 2018
6.980
7.060
6.800
6.950
467,713
-0.04(-0.57%)
Mar 19, 2018
7.120
7.190
6.960
6.990
497,861
-0.13(-1.83%)
Mar 16, 2018
6.870
7.180
6.760
7.120
360,623
+0.22(+3.19%)
Mar 15, 2018
7.180
7.180
6.760
6.900
456,341
-0.26(-3.63%)
Mar 14, 2018
7.200
7.250
6.900
7.160
645,108
+0.00(+0.00%)
Mar 13, 2018
7.450
7.490
7.010
7.160
698,881
-0.29(-3.89%)
Mar 12, 2018
7.350
7.505
7.060
7.450
561,808
+0.16(+2.19%)
Mar 09, 2018
7.020
7.469
7.010
7.290
970,787
-0.06(-0.82%)
Mar 08, 2018
8.120
8.220
6.920
7.350
1,769,451
-0.84(-10.26%)
Mar 07, 2018
8.270
7.920
8.190
328,402
+0.12(+1.49%)
Mar 06, 2018
8.030
8.165
7.860
8.070
238,415
+0.10(+1.25%)
Mar 05, 2018
8.470
8.470
7.930
7.970
405,524
-0.43(-5.12%)
Mar 02, 2018
8.310
8.500
8.230
8.400
414,153
+0.10(+1.20%)
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
.