Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Avadel Pharmaceuticals Plc ADR
(NQ:
AVDL
)
15.81
+0.59 (+3.88%)
Streaming Delayed Price
Updated: 2:50 PM 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 (%)
Dec 31, 2020
6.680
6.680
6.680
552,813
-0.01(-0.15%)
Dec 30, 2020
6.350
6.910
6.350
6.690
552,813
+0.40(+6.36%)
Dec 29, 2020
6.640
6.670
6.290
6.290
641,550
-0.35(-5.27%)
Dec 28, 2020
6.960
7.027
6.590
6.640
787,037
-0.26(-3.77%)
Dec 24, 2020
7.020
7.180
6.830
6.900
137,600
-0.11(-1.57%)
Dec 23, 2020
7.120
7.220
6.960
7.010
403,028
-0.02(-0.28%)
Dec 22, 2020
6.940
7.170
6.840
7.030
315,146
+0.10(+1.44%)
Dec 21, 2020
7.090
7.360
6.730
6.930
673,151
-0.23(-3.21%)
Dec 18, 2020
7.610
7.800
7.140
7.160
1,340,600
-0.51(-6.65%)
Dec 17, 2020
7.550
7.870
7.320
7.670
459,112
+0.39(+5.36%)
Dec 16, 2020
8.010
8.090
7.260
7.280
720,201
-0.67(-8.43%)
Dec 15, 2020
7.530
8.200
7.390
7.950
1,152,209
+0.44(+5.86%)
Dec 14, 2020
7.220
7.690
7.100
7.510
464,062
+0.33(+4.60%)
Dec 11, 2020
6.810
7.220
6.720
7.180
529,700
+0.36(+5.28%)
Dec 10, 2020
7.000
7.090
6.690
6.820
455,668
-0.11(-1.59%)
Dec 09, 2020
6.980
7.120
6.845
6.930
234,475
+0.05(+0.73%)
Dec 08, 2020
6.690
6.930
6.600
6.880
300,298
+0.09(+1.33%)
Dec 07, 2020
7.040
7.040
6.660
6.790
479,084
-0.19(-2.72%)
Dec 04, 2020
7.000
7.100
6.820
6.980
437,100
-0.02(-0.29%)
Dec 03, 2020
6.900
7.120
6.900
7.000
251,218
+0.14(+2.04%)
Dec 02, 2020
7.000
7.000
6.030
6.860
788,080
-0.16(-2.28%)
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
.