Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Avadel Pharmaceuticals plc - Ordinary Share (NQ:AVDL)

8.030 -0.120 (-1.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	8.100	8.150	7.810	8.030	1,099,653	-0.12(-1.47%)
Apr 16, 2025	7.880	8.220	7.750	8.150	1,098,210	+0.24(+3.03%)
Apr 15, 2025	7.710	8.120	7.595	7.910	793,178	+0.18(+2.33%)
Apr 14, 2025	7.700	7.835	7.530	7.730	1,009,695	+0.05(+0.65%)
Apr 11, 2025	7.110	7.700	7.000	7.680	1,167,724	+0.55(+7.71%)
Apr 10, 2025	7.120	7.310	6.795	7.130	1,150,279	-0.13(-1.79%)
Apr 09, 2025	6.440	7.300	6.380	7.260	1,924,817	+0.67(+10.17%)
Apr 08, 2025	6.830	7.100	6.420	6.590	3,191,625	-0.10(-1.49%)
Apr 07, 2025	6.510	6.940	6.390	6.690	1,169,662	-0.11(-1.62%)
Apr 04, 2025	7.000	7.070	6.600	6.800	1,169,986	-0.40(-5.56%)
Apr 03, 2025	7.290	7.395	7.070	7.200	1,073,640	-0.26(-3.49%)
Apr 02, 2025	7.420	7.590	7.310	7.460	972,316	-0.05(-0.67%)
Apr 01, 2025	7.730	7.751	7.425	7.510	880,139	-0.32(-4.09%)
Mar 31, 2025	7.990	8.050	7.760	7.830	689,912	-0.18(-2.25%)
Mar 28, 2025	8.190	8.305	7.890	8.010	677,420	-0.11(-1.35%)
Mar 27, 2025	8.160	8.290	8.000	8.120	492,221	-0.05(-0.61%)
Mar 26, 2025	8.200	8.300	7.980	8.170	922,617	-0.03(-0.37%)
Mar 25, 2025	8.490	8.640	8.170	8.200	629,815	-0.33(-3.87%)
Mar 24, 2025	8.680	8.680	8.420	8.530	658,405	-0.04(-0.47%)
Mar 21, 2025	8.580	8.670	8.430	8.570	910,639	-0.10(-1.15%)
Mar 20, 2025	8.690	8.800	8.600	8.670	709,467	-0.10(-1.14%)
Mar 19, 2025	8.670	8.800	8.500	8.770	783,572	+0.14(+1.62%)
Mar 18, 2025	8.780	8.880	8.600	8.630	694,163	-0.21(-2.38%)
Mar 17, 2025	8.390	8.930	8.240	8.840	833,000	+0.51(+6.12%)
Mar 14, 2025	8.380	8.490	8.290	8.330	712,614	-0.06(-0.72%)
Mar 13, 2025	7.950	8.420	7.910	8.390	809,922	+0.43(+5.40%)
Mar 12, 2025	8.030	8.060	7.800	7.960	857,375	-0.04(-0.50%)
Mar 11, 2025	7.640	8.010	7.540	8.000	1,418,469	+0.39(+5.12%)
Mar 10, 2025	7.800	7.990	7.460	7.610	1,250,424	-0.30(-3.79%)
Mar 07, 2025	7.850	7.940	7.740	7.910	731,675	+0.03(+0.38%)
Mar 06, 2025	7.950	7.965	7.720	7.880	793,456	+0.01(+0.13%)
Mar 05, 2025	7.670	7.895	7.575	7.870	1,000,837	+0.23(+3.01%)
Mar 04, 2025	7.710	7.860	7.581	7.640	1,373,365	+0.09(+1.19%)
Mar 03, 2025	7.900	8.290	7.530	7.550	1,602,878	-0.36(-4.55%)
Feb 28, 2025	7.570	7.930	7.450	7.910	2,766,871	+0.23(+2.99%)
Feb 27, 2025	7.930	8.030	7.620	7.680	1,238,024	-0.29(-3.64%)
Feb 26, 2025	8.110	8.269	7.660	7.970	2,605,870	-0.13(-1.60%)
Feb 25, 2025	8.250	8.390	7.970	8.100	1,766,016	-0.14(-1.76%)
Feb 24, 2025	8.420	8.420	8.125	8.245	1,674,548	-0.17(-1.96%)
Feb 21, 2025	8.560	8.810	8.355	8.410	1,506,907	-0.06(-0.71%)
Feb 20, 2025	8.390	8.530	8.269	8.470	1,031,950	+0.06(+0.71%)
Feb 19, 2025	8.520	8.610	8.405	8.410	737,705	-0.13(-1.52%)
Feb 18, 2025	8.580	8.650	8.440	8.540	1,610,598	-0.07(-0.81%)
Feb 14, 2025	8.990	9.080	8.600	8.610	914,536	-0.38(-4.23%)
Feb 13, 2025	8.940	9.100	8.810	8.990	890,276	+0.08(+0.90%)
Feb 12, 2025	8.910	9.340	8.800	8.910	1,451,753	-0.09(-1.00%)
Feb 11, 2025	9.000	9.188	8.710	9.000	1,768,884	-0.09(-0.99%)
Feb 10, 2025	8.000	9.160	8.000	9.090	2,845,712	+0.98(+12.08%)
Feb 07, 2025	7.980	8.200	7.880	8.110	1,474,011	+0.11(+1.37%)
Feb 06, 2025	8.330	8.460	7.930	8.000	881,707	-0.33(-3.96%)
Feb 05, 2025	8.250	8.628	8.230	8.330	1,538,745	+0.15(+1.83%)
Feb 04, 2025	7.950	8.190	7.790	8.180	1,081,510	+0.21(+2.63%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Avadel Pharmaceuticals plc - Ordinary Share (NQ:AVDL)

Historical Prices