Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

18.16 +0.19 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 10.10 10.66 9.920 10.48 393,581 +0.39(+3.87%)
Apr 27, 2023 10.13 10.23 9.960 10.09 415,428 +0.05(+0.50%)
Apr 26, 2023 10.34 10.53 9.980 10.04 695,312 -0.15(-1.47%)
Apr 25, 2023 10.60 10.85 10.06 10.19 423,092 -0.47(-4.41%)
Apr 24, 2023 10.50 10.68 10.23 10.66 688,410 +0.11(+1.04%)
Apr 21, 2023 9.840 10.57 9.840 10.55 1,078,484 +0.67(+6.78%)
Apr 20, 2023 10.04 10.18 9.850 9.880 304,341 -0.26(-2.56%)
Apr 19, 2023 10.07 10.47 9.970 10.14 419,302 +0.07(+0.70%)
Apr 18, 2023 10.08 10.22 9.595 10.07 585,255 -0.01(-0.10%)
Apr 17, 2023 9.910 10.42 9.730 10.08 1,250,900 +0.17(+1.72%)
Apr 14, 2023 10.17 10.25 9.560 9.910 465,328 -0.28(-2.75%)
Apr 13, 2023 9.760 10.39 9.750 10.19 1,153,356 +0.45(+4.62%)
Apr 12, 2023 9.680 9.980 9.340 9.740 556,167 +0.24(+2.53%)
Apr 11, 2023 9.220 9.765 9.200 9.500 962,515 +0.31(+3.37%)
Apr 10, 2023 8.560 9.310 8.495 9.190 352,247 +0.62(+7.23%)
Apr 06, 2023 8.500 8.664 8.400 8.570 485,704 +0.09(+1.06%)
Apr 05, 2023 8.830 8.830 8.200 8.480 995,668 -0.33(-3.75%)
Apr 04, 2023 9.720 9.720 8.660 8.810 924,370 -0.83(-8.61%)
Apr 03, 2023 8.970 9.710 8.970 9.640 2,330,466 +0.48(+5.24%)
Mar 31, 2023 8.640 9.280 8.570 9.160 2,198,781 +0.64(+7.51%)
Mar 30, 2023 8.110 8.520 8.000 8.520 5,402,205 -0.37(-4.16%)
Mar 29, 2023 9.290 9.320 8.840 8.890 359,876 -0.30(-3.26%)
Mar 28, 2023 9.400 9.420 9.120 9.190 110,207 -0.26(-2.75%)
Mar 27, 2023 9.580 9.630 9.285 9.450 247,087 +0.01(+0.11%)
Mar 24, 2023 9.100 9.540 8.812 9.440 221,493 +0.30(+3.28%)
Mar 23, 2023 9.010 9.220 8.750 9.140 346,322 +0.48(+5.54%)
Mar 22, 2023 8.630 9.340 8.600 8.660 635,213 +0.63(+7.85%)
Mar 21, 2023 8.310 8.550 8.020 8.030 385,373 -0.15(-1.77%)
Mar 20, 2023 8.910 9.000 8.000 8.175 578,619 -0.73(-8.25%)
Mar 17, 2023 9.100 9.480 8.850 8.910 167,015 -0.18(-1.98%)
Mar 16, 2023 9.010 9.220 8.850 9.090 249,552 -0.09(-0.98%)
Mar 15, 2023 9.160 9.340 8.830 9.180 369,148 -0.27(-2.86%)
Mar 14, 2023 9.450 9.500 9.260 9.450 307,010 +0.23(+2.49%)
Mar 13, 2023 8.760 9.490 8.600 9.220 474,065 +0.52(+5.98%)
Mar 10, 2023 9.120 9.180 8.390 8.700 871,729 -0.53(-5.74%)
Mar 09, 2023 9.560 9.680 9.000 9.230 564,884 -0.29(-3.05%)
Mar 08, 2023 9.950 10.00 9.420 9.520 437,093 -0.33(-3.35%)
Mar 07, 2023 9.900 9.980 9.690 9.850 274,767 -0.05(-0.51%)
Mar 06, 2023 9.780 10.12 9.659 9.900 450,645 +0.19(+1.96%)
Mar 03, 2023 9.450 9.752 9.395 9.710 256,843 +0.26(+2.75%)
Mar 02, 2023 9.520 9.850 9.290 9.450 571,200 -0.03(-0.32%)
Mar 01, 2023 10.04 10.20 9.370 9.480 840,191 -0.47(-4.72%)
Feb 28, 2023 9.850 10.08 9.500 9.950 461,796 +0.18(+1.84%)
Feb 27, 2023 9.950 9.980 9.560 9.770 841,851 +0.30(+3.17%)
Feb 24, 2023 8.950 9.950 8.605 9.470 1,861,931 +0.68(+7.74%)
Feb 23, 2023 9.110 9.284 8.760 8.790 290,992 -0.40(-4.35%)
Feb 22, 2023 8.100 9.350 8.100 9.190 1,040,224 +1.11(+13.74%)
Feb 21, 2023 8.240 8.460 8.050 8.080 241,565 -0.30(-3.58%)
Feb 17, 2023 8.140 8.520 7.910 8.380 407,311 +0.18(+2.20%)
Feb 16, 2023 8.290 8.640 8.200 8.200 342,288 -0.30(-3.53%)
Feb 15, 2023 8.440 8.640 8.200 8.500 284,994 +0.05(+0.59%)
Feb 14, 2023 8.180 8.550 7.690 8.450 1,147,865 +0.36(+4.45%)
Feb 13, 2023 7.720 8.180 7.600 8.090 406,828 +0.33(+4.25%)
Feb 10, 2023 7.550 7.840 7.410 7.760 292,274 +0.19(+2.51%)
Feb 09, 2023 7.800 7.880 7.560 7.570 241,241 -0.16(-2.07%)
Feb 08, 2023 7.640 7.855 7.480 7.730 421,295 +0.02(+0.26%)
Feb 07, 2023 7.410 7.790 7.400 7.710 285,072 +0.25(+3.35%)
Feb 06, 2023 7.540 7.730 7.250 7.460 328,485 -0.23(-2.99%)
Feb 03, 2023 7.650 7.880 7.610 7.690 237,753 +0.03(+0.39%)
Feb 02, 2023 7.390 7.810 7.390 7.660 265,415 +0.31(+4.22%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.