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
)
15.44
-0.31 (-2.00%)
Streaming Delayed Price
Updated: 2:31 PM EDT, May 28, 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 (%)
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%)
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
.