Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

15.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.000 8.240 7.810 8.080 394,200 +0.12(+1.51%)
May 28, 2020 8.070 8.270 7.880 7.960 510,924 -0.10(-1.24%)
May 27, 2020 8.440 8.460 7.800 8.060 761,236 -0.34(-4.05%)
May 26, 2020 8.750 8.790 8.400 8.400 337,155 -0.24(-2.78%)
May 22, 2020 8.600 8.680 8.180 8.640 424,000 +0.04(+0.47%)
May 21, 2020 7.980 8.750 7.950 8.600 562,323 +0.54(+6.70%)
May 20, 2020 7.810 8.100 7.650 8.060 604,745 +0.26(+3.33%)
May 19, 2020 7.980 8.080 7.760 7.800 1,023,512 -0.25(-3.11%)
May 18, 2020 8.200 8.580 7.860 8.050 692,139 -0.03(-0.37%)
May 15, 2020 7.620 8.160 7.550 8.080 736,500 +0.38(+4.94%)
May 14, 2020 7.660 7.960 7.570 7.700 1,075,626 -0.07(-0.90%)
May 13, 2020 9.160 9.200 7.410 7.770 3,113,678 -1.36(-14.90%)
May 12, 2020 9.250 9.425 9.055 9.130 1,109,245 -0.17(-1.83%)
May 11, 2020 9.520 9.540 8.760 9.300 1,072,890 -0.06(-0.64%)
May 08, 2020 9.250 9.410 9.150 9.360 952,300 +0.11(+1.19%)
May 07, 2020 9.580 9.760 9.210 9.250 971,034 -0.27(-2.84%)
May 06, 2020 9.050 9.800 9.050 9.520 1,074,104 +0.41(+4.50%)
May 05, 2020 9.120 9.670 8.800 9.110 736,506 +0.01(+0.11%)
May 04, 2020 9.250 9.400 9.000 9.100 588,348 -0.10(-1.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.