Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

15.11 -0.18 (-1.18%)

Streaming Delayed Price Updated: 10:11 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	5.140	5.180	4.930	5.040	648,410	-0.10(-1.95%)
Sep 29, 2020	5.200	5.300	5.120	5.140	417,252	-0.12(-2.28%)
Sep 28, 2020	5.370	5.410	5.150	5.260	431,523	+0.03(+0.57%)
Sep 25, 2020	5.040	5.390	5.040	5.230	859,400	+0.21(+4.18%)
Sep 24, 2020	5.130	5.300	4.830	5.020	1,319,145	-0.21(-4.02%)
Sep 23, 2020	5.790	5.890	5.070	5.230	2,150,388	-0.62(-10.60%)
Sep 22, 2020	6.250	6.320	5.775	5.850	1,134,550	-0.23(-3.78%)
Sep 21, 2020	6.470	6.490	5.770	6.080	2,203,912	+0.20(+3.40%)
Sep 18, 2020	5.940	6.120	5.650	5.880	2,456,300	-0.03(-0.51%)
Sep 17, 2020	5.880	5.950	5.640	5.910	637,045	+0.06(+1.03%)
Sep 16, 2020	5.280	5.920	5.230	5.850	1,046,043	+0.60(+11.43%)
Sep 15, 2020	5.570	5.650	5.233	5.250	700,597	-0.22(-4.02%)
Sep 14, 2020	5.350	5.785	5.340	5.470	1,464,543	+0.17(+3.21%)
Sep 11, 2020	5.610	5.628	5.200	5.300	824,700	-0.24(-4.33%)
Sep 10, 2020	5.770	5.850	5.520	5.540	780,404	-0.27(-4.65%)
Sep 09, 2020	5.920	6.210	5.730	5.810	1,253,361	+0.04(+0.69%)
Sep 08, 2020	6.340	6.340	5.765	5.770	4,111,024	-0.64(-9.98%)
Sep 04, 2020	6.570	6.750	6.300	6.410	542,300	-0.22(-3.32%)
Sep 03, 2020	6.900	7.180	6.600	6.630	515,408	-0.35(-5.01%)
Sep 02, 2020	7.040	7.060	6.670	6.980	429,816	+0.26(+3.87%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

Historical Prices