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 (%)
Jul 31, 2018
6.330
6.330
6.180
6.310
131,843
+0.03(+0.48%)
Jul 30, 2018
6.220
6.303
6.200
6.280
116,827
+0.00(+0.00%)
Jul 27, 2018
6.280
6.280
6.130
6.280
160,600
+0.02(+0.32%)
Jul 26, 2018
6.370
6.370
6.200
6.260
87,941
-0.09(-1.42%)
Jul 25, 2018
6.550
6.590
6.320
6.350
104,547
-0.20(-3.05%)
Jul 24, 2018
6.810
6.810
6.460
6.550
173,453
-0.19(-2.82%)
Jul 23, 2018
6.810
6.940
6.730
6.740
129,506
-0.08(-1.17%)
Jul 20, 2018
6.950
6.990
6.700
6.820
113,684
-0.13(-1.87%)
Jul 19, 2018
6.950
7.021
6.870
6.950
119,144
+0.01(+0.14%)
Jul 18, 2018
6.980
6.980
6.710
6.940
82,279
-0.02(-0.29%)
Jul 17, 2018
6.870
7.030
6.690
6.960
119,520
+0.09(+1.31%)
Jul 16, 2018
7.090
7.100
6.611
6.870
219,505
-0.24(-3.38%)
Jul 13, 2018
7.120
7.270
7.080
7.110
159,889
-0.01(-0.14%)
Jul 12, 2018
7.150
7.220
6.960
7.120
734,001
-0.02(-0.28%)
Jul 11, 2018
6.590
7.160
6.520
7.140
799,397
+0.55(+8.35%)
Jul 10, 2018
6.230
6.640
6.220
6.590
431,280
+0.37(+5.95%)
Jul 09, 2018
6.250
6.340
6.150
6.220
122,864
-0.01(-0.16%)
Jul 06, 2018
6.210
6.320
6.160
6.230
152,515
-0.01(-0.16%)
Jul 05, 2018
6.140
6.251
6.000
6.240
156,417
+0.10(+1.63%)
Jul 03, 2018
6.140
6.140
6.140
0
-0.07(-1.13%)
Jul 02, 2018
6.150
6.242
6.020
6.210
237,811
+0.08(+1.31%)
Jun 29, 2018
6.080
6.260
5.960
6.130
288,988
+0.10(+1.66%)
Jun 28, 2018
6.470
6.610
5.990
6.030
277,355
-0.31(-4.89%)
Jun 27, 2018
6.200
6.420
6.040
6.340
460,985
+0.18(+2.92%)
Jun 26, 2018
6.000
6.210
5.700
6.160
1,808,524
+0.27(+4.58%)
Jun 25, 2018
6.290
6.338
5.600
5.890
712,128
-0.38(-6.06%)
Jun 22, 2018
6.670
6.690
6.080
6.270
918,748
-0.44(-6.56%)
Jun 21, 2018
7.530
7.570
6.640
6.710
721,877
-0.83(-11.01%)
Jun 20, 2018
7.390
7.570
7.380
7.540
122,626
+0.11(+1.48%)
Jun 19, 2018
7.460
7.502
7.270
7.430
137,184
-0.03(-0.40%)
Jun 18, 2018
7.610
7.610
7.440
7.460
183,219
-0.18(-2.36%)
Jun 15, 2018
7.750
7.590
7.640
199,640
-0.11(-1.42%)
Jun 14, 2018
7.640
7.760
7.310
7.750
226,006
+0.08(+1.04%)
Jun 13, 2018
7.250
7.710
7.200
7.670
361,787
+0.47(+6.53%)
Jun 12, 2018
7.420
7.700
7.180
7.200
326,436
-0.16(-2.17%)
Jun 11, 2018
7.660
7.830
7.350
7.360
470,367
-0.30(-3.92%)
Jun 08, 2018
7.200
7.740
7.160
7.660
778,162
+0.47(+6.54%)
Jun 07, 2018
7.350
7.430
7.110
7.190
202,431
-0.18(-2.44%)
Jun 06, 2018
7.370
7.613
7.120
7.370
224,955
-0.04(-0.54%)
Jun 05, 2018
7.330
7.434
7.310
7.410
165,442
+0.06(+0.82%)
Jun 04, 2018
7.350
7.699
7.350
7.350
324,852
+0.03(+0.41%)
Jun 01, 2018
7.020
7.380
7.000
7.320
334,594
+0.34(+4.87%)
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%)
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
.