Financial News

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

17.33 -0.05 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 9.200 9.270 8.810 8.960 505,545 -0.37(-3.97%)
Nov 29, 2021 9.620 9.680 9.210 9.330 289,433 -0.28(-2.91%)
Nov 26, 2021 9.660 9.930 9.460 9.610 129,973 -0.33(-3.32%)
Nov 24, 2021 9.650 10.00 9.610 9.940 166,019 +0.25(+2.58%)
Nov 23, 2021 9.750 9.780 9.410 9.690 274,437 -0.10(-1.02%)
Nov 22, 2021 9.880 10.13 9.710 9.790 217,047 +0.01(+0.10%)
Nov 19, 2021 9.620 9.890 9.560 9.780 444,531 +0.08(+0.82%)
Nov 18, 2021 10.04 9.770 9.650 9.700 706,552 -0.44(-4.34%)
Nov 17, 2021 10.30 10.56 10.11 10.14 489,925 -0.25(-2.41%)
Nov 16, 2021 11.01 11.21 10.35 10.39 741,441 -0.64(-5.80%)
Nov 15, 2021 11.14 11.58 11.03 11.03 617,555 -0.03(-0.27%)
Nov 12, 2021 10.92 11.17 10.92 11.06 754,569 +0.04(+0.36%)
Nov 11, 2021 10.90 11.28 10.88 11.02 344,137 +0.05(+0.46%)
Nov 10, 2021 11.39 10.97 620,685 -0.21(-1.88%)
Nov 09, 2021 10.66 11.49 10.38 11.18 1,084,518 +0.24(+2.19%)
Nov 08, 2021 10.09 11.45 9.980 10.94 1,422,055 +0.52(+4.99%)
Nov 05, 2021 10.50 10.57 9.840 10.42 971,994 +0.08(+0.77%)
Nov 04, 2021 10.77 10.77 10.20 10.34 435,725 -0.31(-2.91%)
Nov 03, 2021 10.05 10.89 10.02 10.65 773,598 +0.54(+5.34%)
Nov 02, 2021 9.770 10.36 9.624 10.11 797,142 +0.32(+3.27%)
Nov 01, 2021 9.650 10.04 9.620 9.790 616,889 +0.08(+0.82%)
Oct 29, 2021 9.350 9.935 9.280 9.710 731,257 +0.26(+2.75%)
Oct 28, 2021 9.010 9.545 8.880 9.450 562,240 +0.37(+4.07%)
Oct 27, 2021 8.530 9.230 8.500 9.080 907,616 +0.56(+6.57%)
Oct 26, 2021 8.150 8.520 776,354 +0.36(+4.41%)
Oct 25, 2021 8.060 8.170 7.850 8.160 497,755 +0.02(+0.25%)
Oct 22, 2021 8.010 8.220 7.728 8.140 1,071,779 -0.08(-0.97%)
Oct 21, 2021 8.350 8.490 8.030 8.220 999,680 -0.21(-2.55%)
Oct 20, 2021 8.440 8.620 8.310 8.435 670,645 -0.03(-0.30%)
Oct 19, 2021 8.710 8.810 8.240 8.460 1,589,373 +0.01(+0.12%)
Oct 18, 2021 8.740 8.930 8.230 8.450 3,267,840 -1.54(-15.42%)
Oct 15, 2021 10.11 10.40 9.850 9.990 3,642,444 +0.65(+6.96%)
Oct 14, 2021 10.36 10.37 9.120 9.340 2,575,154 -0.83(-8.16%)
Oct 13, 2021 10.23 10.29 9.900 10.17 1,044,109 +0.08(+0.79%)
Oct 12, 2021 10.33 10.40 10.06 10.09 967,568 -0.09(-0.88%)
Oct 11, 2021 10.29 10.50 9.920 10.18 949,574 +0.18(+1.80%)
Oct 08, 2021 10.16 10.16 9.760 10.00 403,660 +0.18(+1.83%)
Oct 07, 2021 9.700 10.15 9.490 9.820 356,561 +0.12(+1.24%)
Oct 06, 2021 9.960 10.00 9.320 9.700 554,788 -0.30(-3.00%)
Oct 05, 2021 10.26 10.51 9.850 10.00 640,463 -0.22(-2.15%)
Oct 04, 2021 10.02 10.80 9.850 10.22 969,744 +0.47(+4.82%)
Oct 01, 2021 9.760 9.900 9.630 9.750 350,739 -0.05(-0.51%)
Sep 30, 2021 9.940 9.980 9.630 9.800 387,249 -0.11(-1.11%)
Sep 29, 2021 9.870 9.910 9.580 9.910 532,487 +0.05(+0.51%)
Sep 28, 2021 9.780 10.76 9.524 9.860 972,316 -0.04(-0.40%)
Sep 27, 2021 9.250 9.980 9.220 9.899 757,848 +0.75(+8.19%)
Sep 24, 2021 9.170 9.490 9.010 9.150 660,825 -0.02(-0.22%)
Sep 23, 2021 8.640 9.460 8.550 9.170 1,304,420 +0.98(+11.97%)
Sep 22, 2021 8.130 8.500 8.000 8.190 607,906 +0.07(+0.86%)
Sep 21, 2021 7.910 8.320 7.890 8.120 637,365 +0.23(+2.92%)
Sep 20, 2021 7.810 8.000 7.760 7.890 298,410 -0.06(-0.75%)
Sep 17, 2021 8.000 8.090 7.750 7.950 398,956 -0.03(-0.38%)
Sep 16, 2021 7.840 8.060 7.750 7.980 187,819 +0.14(+1.79%)
Sep 15, 2021 7.900 8.030 7.750 7.840 306,187 -0.02(-0.25%)
Sep 14, 2021 7.860 8.040 7.800 7.860 263,958 +0.06(+0.77%)
Sep 13, 2021 8.000 8.420 7.790 7.800 1,057,543 -0.16(-2.01%)
Sep 10, 2021 8.020 8.050 7.910 7.960 134,751 -0.01(-0.13%)
Sep 09, 2021 8.020 8.050 7.890 7.970 364,769 -0.02(-0.25%)
Sep 08, 2021 8.060 8.060 7.760 7.990 357,382 -0.02(-0.25%)
Sep 07, 2021 8.130 8.290 7.920 8.010 238,159 -0.11(-1.35%)
Sep 03, 2021 8.300 8.365 8.090 8.120 202,508 -0.18(-2.17%)
Sep 02, 2021 8.310 8.390 8.170 8.300 179,380 +0.00(+0.00%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback