Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

15.51 -0.43 (-2.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 31, 2024 14.59 14.96 14.33 14.39 830,246 -0.23(-1.57%)
Jan 30, 2024 14.62 14.74 14.12 14.62 1,033,168 +0.02(+0.14%)
Jan 29, 2024 13.77 14.79 13.68 14.60 1,504,482 +0.77(+5.57%)
Jan 26, 2024 13.65 14.00 13.40 13.83 1,185,499 +0.11(+0.80%)
Jan 25, 2024 13.86 13.87 13.53 13.72 938,250 +0.02(+0.15%)
Jan 24, 2024 14.20 14.43 13.66 13.70 1,168,945 -0.47(-3.32%)
Jan 23, 2024 14.94 15.06 14.10 14.17 1,377,317 -0.73(-4.90%)
Jan 22, 2024 15.18 15.19 14.70 14.90 1,148,199 -0.08(-0.53%)
Jan 19, 2024 15.10 15.10 14.62 14.98 1,151,100 -0.06(-0.40%)
Jan 18, 2024 15.32 15.44 14.90 15.04 680,330 -0.35(-2.27%)
Jan 17, 2024 14.85 15.45 14.71 15.39 2,197,463 +0.51(+3.43%)
Jan 16, 2024 14.83 15.01 14.36 14.88 919,635 +0.08(+0.54%)
Jan 12, 2024 15.03 15.22 14.71 14.80 716,073 +0.14(+0.95%)
Jan 11, 2024 14.79 15.06 14.35 14.66 1,052,910 -0.32(-2.17%)
Jan 10, 2024 16.19 16.19 14.92 14.98 1,286,197 -0.65(-4.13%)
Jan 09, 2024 16.32 16.32 15.40 15.63 1,612,597 -0.53(-3.25%)
Jan 08, 2024 15.88 17.24 15.76 16.16 2,666,372 +1.26(+8.42%)
Jan 05, 2024 14.60 15.00 14.35 14.90 906,562 +0.20(+1.36%)
Jan 04, 2024 14.39 14.86 14.21 14.70 1,460,471 +0.43(+3.01%)
Jan 03, 2024 14.16 14.57 14.09 14.27 967,787 -0.01(-0.07%)
Jan 02, 2024 14.03 14.38 13.88 14.28 687,502 +0.16(+1.13%)
Dec 29, 2023 14.65 14.77 14.02 14.12 441,864 -0.47(-3.22%)
Dec 28, 2023 14.45 14.69 14.37 14.59 851,695 +0.19(+1.32%)
Dec 27, 2023 14.00 14.42 13.99 14.40 969,114 +0.40(+2.86%)
Dec 26, 2023 13.95 14.17 13.77 14.00 528,471 +0.20(+1.45%)
Dec 22, 2023 13.58 14.34 13.58 13.80 903,497 +0.19(+1.40%)
Dec 21, 2023 13.72 13.89 13.59 13.61 333,465 +0.05(+0.37%)
Dec 20, 2023 14.00 14.26 13.46 13.56 842,622 -0.64(-4.51%)
Dec 19, 2023 13.94 14.26 13.80 14.20 1,350,950 +0.34(+2.45%)
Dec 18, 2023 14.00 14.05 13.80 13.86 663,663 -0.13(-0.93%)
Dec 15, 2023 14.07 14.16 13.73 13.99 763,403 +0.01(+0.07%)
Dec 14, 2023 14.15 14.48 13.77 13.98 705,045 -0.35(-2.44%)
Dec 13, 2023 14.35 14.59 14.17 14.33 900,377 -0.06(-0.42%)
Dec 12, 2023 14.02 14.46 13.96 14.39 441,608 +0.29(+2.06%)
Dec 11, 2023 14.25 14.25 13.70 14.10 354,622 -0.09(-0.63%)
Dec 08, 2023 13.69 14.31 13.56 14.19 1,077,378 +0.50(+3.65%)
Dec 07, 2023 13.75 13.91 13.41 13.69 908,099 -0.08(-0.58%)
Dec 06, 2023 13.75 14.02 13.45 13.77 1,186,912 +0.02(+0.15%)
Dec 05, 2023 12.93 13.93 12.72 13.75 1,368,674 +0.64(+4.88%)
Dec 04, 2023 12.71 13.31 12.33 13.11 881,310 +0.58(+4.63%)
Dec 01, 2023 11.36 12.58 11.36 12.53 808,127 +0.99(+8.58%)
Nov 30, 2023 11.43 11.70 11.41 11.54 291,752 +0.13(+1.14%)
Nov 29, 2023 11.63 11.90 11.30 11.41 230,300 -0.07(-0.61%)
Nov 28, 2023 11.81 11.82 11.37 11.48 294,712 -0.27(-2.30%)
Nov 27, 2023 11.62 11.91 11.20 11.75 540,064 +0.29(+2.53%)
Nov 24, 2023 11.44 11.79 11.44 11.46 119,392 +0.03(+0.26%)
Nov 22, 2023 11.25 11.55 10.94 11.43 1,267,808 +0.36(+3.25%)
Nov 21, 2023 11.49 11.57 10.93 11.07 1,019,774 -0.55(-4.73%)
Nov 20, 2023 10.69 11.72 10.53 11.62 1,222,404 +0.82(+7.59%)
Nov 17, 2023 10.76 10.93 10.41 10.80 486,485 +0.08(+0.75%)
Nov 16, 2023 11.17 11.17 10.39 10.72 579,111 -0.20(-1.83%)
Nov 15, 2023 11.25 11.57 10.90 10.92 637,798 -0.24(-2.15%)
Nov 14, 2023 11.10 11.31 10.85 11.16 515,415 +0.42(+3.91%)
Nov 13, 2023 10.62 10.82 10.25 10.74 499,792 +0.08(+0.75%)
Nov 10, 2023 11.15 11.15 10.43 10.66 658,860 -0.44(-3.96%)
Nov 09, 2023 12.17 12.17 10.85 11.10 1,105,164 -0.52(-4.43%)
Nov 08, 2023 11.47 12.79 11.33 11.62 2,812,012 +1.23(+11.90%)
Nov 07, 2023 10.66 10.72 10.34 10.38 750,909 -0.36(-3.35%)
Nov 06, 2023 10.86 11.05 10.60 10.74 438,411 -0.14(-1.29%)
Nov 03, 2023 10.35 11.03 10.17 10.88 402,172 +0.63(+6.15%)
Nov 02, 2023 10.35 10.65 9.980 10.25 435,395 -0.07(-0.68%)
Nov 01, 2023 9.880 10.46 9.690 10.32 710,867 +0.46(+4.67%)
Oct 31, 2023 9.850 10.20 9.780 9.860 525,048 -0.12(-1.25%)
Oct 30, 2023 9.870 10.21 9.765 9.985 351,507 +0.15(+1.58%)
Oct 27, 2023 9.570 10.00 9.500 9.830 341,820 +0.13(+1.34%)
Oct 26, 2023 9.640 9.950 9.510 9.700 387,706 +0.06(+0.62%)
Oct 25, 2023 9.970 10.12 9.540 9.640 408,190 -0.31(-3.12%)
Oct 24, 2023 10.56 10.70 9.830 9.950 915,954 -0.56(-5.33%)
Oct 23, 2023 10.29 10.55 9.950 10.51 679,156 +0.18(+1.74%)
Oct 20, 2023 10.24 10.68 10.20 10.33 473,203 +0.06(+0.58%)
Oct 19, 2023 10.69 10.74 10.08 10.27 607,102 -0.45(-4.20%)
Oct 18, 2023 11.46 11.49 10.64 10.72 493,718 -0.79(-6.86%)
Oct 17, 2023 11.34 12.13 10.94 11.51 1,344,406 +0.11(+0.96%)
Oct 16, 2023 10.92 11.40 10.51 11.40 855,948 +0.88(+8.37%)
Oct 13, 2023 10.12 10.56 9.780 10.52 667,323 +0.40(+3.95%)
Oct 12, 2023 10.61 10.68 9.930 10.12 486,816 -0.31(-2.97%)
Oct 11, 2023 10.99 11.33 10.33 10.43 283,517 -0.53(-4.84%)
Oct 10, 2023 11.15 11.35 10.95 10.96 240,830 -0.27(-2.45%)
Oct 09, 2023 11.05 11.31 11.02 11.23 191,113 +0.12(+1.03%)
Oct 06, 2023 11.33 11.34 10.92 11.12 439,733 -0.10(-0.89%)
Oct 05, 2023 10.37 11.23 10.37 11.22 576,290 +0.82(+7.88%)
Oct 04, 2023 10.74 10.84 10.36 10.40 389,123 +0.01(+0.10%)
Oct 03, 2023 9.900 10.68 9.775 10.39 717,307 +0.46(+4.63%)
Oct 02, 2023 10.19 10.29 9.720 9.930 721,394 -0.37(-3.59%)
Sep 29, 2023 10.53 10.53 10.02 10.30 596,744 -0.14(-1.34%)
Sep 28, 2023 10.75 10.75 10.11 10.44 685,809 -0.30(-2.79%)
Sep 27, 2023 11.20 11.35 10.65 10.74 342,884 -0.43(-3.85%)
Sep 26, 2023 11.08 11.40 11.05 11.17 211,032 +0.09(+0.81%)
Sep 25, 2023 11.33 11.14 10.96 11.08 196,247 -0.26(-2.29%)
Sep 22, 2023 11.10 11.42 10.94 11.34 712,063 +0.26(+2.35%)
Sep 21, 2023 11.13 11.24 10.74 11.08 659,165 -0.16(-1.42%)
Sep 20, 2023 11.80 11.85 11.16 11.24 433,423 -0.40(-3.44%)
Sep 19, 2023 11.85 12.01 11.34 11.64 569,405 -0.21(-1.77%)
Sep 18, 2023 12.29 12.30 11.77 11.85 394,103 -0.42(-3.42%)
Sep 15, 2023 12.26 12.57 11.90 12.27 550,996 +0.01(+0.08%)
Sep 14, 2023 12.25 12.53 11.84 12.26 512,689 +0.14(+1.16%)
Sep 13, 2023 12.73 12.94 12.10 12.12 678,410 -0.58(-4.57%)
Sep 12, 2023 12.92 13.18 12.67 12.70 373,107 -0.19(-1.47%)
Sep 11, 2023 12.97 13.30 12.88 12.89 285,674 -0.01(-0.08%)
Sep 08, 2023 13.01 13.14 12.75 12.90 318,903 -0.11(-0.81%)
Sep 07, 2023 13.17 13.20 12.86 13.01 351,585 -0.21(-1.55%)
Sep 06, 2023 12.92 13.28 12.74 13.21 339,013 +0.40(+3.08%)
Sep 05, 2023 13.13 13.50 12.71 12.81 820,176 -0.57(-4.22%)
Sep 01, 2023 13.74 13.97 13.24 13.38 703,596 -0.13(-0.96%)
Aug 31, 2023 13.79 13.92 13.47 13.51 373,583 -0.38(-2.74%)
Aug 30, 2023 13.94 14.08 13.72 13.89 276,428 +0.05(+0.36%)
Aug 29, 2023 14.11 14.38 13.81 13.84 341,547 -0.29(-2.05%)
Aug 28, 2023 14.03 14.24 13.92 14.13 280,372 +0.23(+1.65%)
Aug 25, 2023 13.88 13.97 13.64 13.90 255,385 +0.10(+0.72%)
Aug 24, 2023 13.97 14.17 13.71 13.80 318,771 -0.10(-0.72%)
Aug 23, 2023 13.61 14.10 13.61 13.90 457,404 +0.39(+2.89%)
Aug 22, 2023 13.56 13.82 13.34 13.51 429,729 -0.04(-0.30%)
Aug 21, 2023 12.72 13.65 12.62 13.55 543,890 +0.83(+6.53%)
Aug 18, 2023 12.73 13.12 12.53 12.72 440,360 -0.20(-1.55%)
Aug 17, 2023 13.11 13.38 12.44 12.92 802,440 -0.16(-1.22%)
Aug 16, 2023 13.68 13.68 13.03 13.08 585,720 -0.68(-4.94%)
Aug 15, 2023 13.90 14.03 13.65 13.76 350,496 -0.19(-1.36%)
Aug 14, 2023 14.55 14.75 13.94 13.95 460,334 -0.60(-4.12%)
Aug 11, 2023 13.92 15.30 13.81 14.55 1,629,759 +1.12(+8.34%)
Aug 10, 2023 13.00 13.72 12.85 13.43 879,958 +0.58(+4.51%)
Aug 09, 2023 13.51 13.70 11.95 12.85 1,668,736 -0.66(-4.89%)
Aug 08, 2023 13.31 13.65 13.16 13.51 932,087 +0.13(+0.97%)
Aug 07, 2023 13.58 13.61 13.18 13.38 647,825 -0.22(-1.62%)
Aug 04, 2023 13.76 13.96 13.42 13.60 340,586 -0.06(-0.44%)
Aug 03, 2023 13.84 13.99 13.41 13.66 457,469 -0.25(-1.80%)
Aug 02, 2023 13.85 14.09 13.71 13.91 702,473 -0.15(-1.07%)
Aug 01, 2023 14.07 14.27 13.80 14.06 683,577 -0.04(-0.28%)
Jul 31, 2023 13.84 14.12 13.52 14.10 652,364 +0.26(+1.88%)
Jul 28, 2023 13.76 13.97 13.54 13.84 486,674 +0.10(+0.73%)
Jul 27, 2023 13.99 14.11 13.64 13.74 449,772 -0.21(-1.51%)
Jul 26, 2023 13.79 14.04 13.65 13.95 520,300 +0.15(+1.09%)
Jul 25, 2023 13.40 14.24 13.30 13.80 828,682 +0.39(+2.91%)
Jul 24, 2023 14.11 14.11 13.41 13.41 484,973 -0.46(-3.32%)
Jul 21, 2023 14.03 14.50 13.81 13.87 814,285 -0.10(-0.72%)
Jul 20, 2023 13.80 14.12 13.73 13.97 516,410 +0.22(+1.60%)
Jul 19, 2023 14.39 14.39 13.68 13.75 1,163,682 -0.64(-4.45%)
Jul 18, 2023 15.03 15.06 14.27 14.39 961,673 -0.81(-5.33%)
Jul 17, 2023 15.52 16.85 13.88 15.20 2,447,147 -0.19(-1.23%)
Jul 14, 2023 15.64 15.67 15.21 15.39 256,178 -0.07(-0.45%)
Jul 13, 2023 15.47 15.74 15.31 15.46 328,615 -0.06(-0.39%)
Jul 12, 2023 15.71 15.82 15.15 15.52 427,158 +0.02(+0.13%)
Jul 11, 2023 16.03 16.03 15.23 15.50 423,836 -0.49(-3.06%)
Jul 10, 2023 15.10 16.32 14.89 15.99 1,053,054 +0.99(+6.60%)
Jul 07, 2023 14.90 15.30 14.72 15.00 553,761 +0.12(+0.81%)
Jul 06, 2023 14.85 15.23 14.55 14.88 392,065 -0.17(-1.13%)
Jul 05, 2023 15.38 15.40 14.54 15.05 1,345,863 -0.06(-0.43%)
Jul 03, 2023 16.40 16.40 14.74 15.12 1,081,898 -1.37(-8.28%)
Jun 30, 2023 15.43 16.52 14.98 16.48 1,909,925 +1.64(+11.05%)
Jun 29, 2023 14.02 14.97 13.91 14.84 746,108 +0.85(+6.08%)
Jun 28, 2023 13.76 14.10 13.53 13.99 448,699 +0.20(+1.45%)
Jun 27, 2023 13.83 14.00 13.46 13.79 1,893,276 +0.01(+0.07%)
Jun 26, 2023 13.51 13.92 13.04 13.78 1,354,859 +0.27(+2.00%)
Jun 23, 2023 14.29 14.54 12.57 13.51 4,226,210 -1.74(-11.41%)
Jun 22, 2023 14.40 15.55 14.12 15.25 1,597,460 +0.88(+6.12%)
Jun 21, 2023 14.49 14.75 14.10 14.37 1,062,245 -0.11(-0.76%)
Jun 20, 2023 14.30 14.70 14.00 14.48 454,994 -0.01(-0.07%)
Jun 16, 2023 14.81 14.96 14.35 14.49 378,633 -0.31(-2.09%)
Jun 15, 2023 15.00 15.08 14.74 14.80 458,667 -0.04(-0.27%)
May 08, 2023 15.15 15.46 14.36 14.84 1,723,885 -0.12(-0.80%)
May 05, 2023 14.16 15.78 14.10 14.96 2,071,395 +0.71(+4.98%)
May 04, 2023 14.01 14.39 13.92 14.25 876,004 +0.05(+0.35%)
May 03, 2023 13.40 14.66 13.07 14.20 2,279,269 +0.87(+6.53%)
May 02, 2023 11.75 13.95 11.75 13.33 4,462,845 +1.60(+13.64%)
May 01, 2023 10.51 12.21 10.50 11.73 4,116,941 +1.25(+11.93%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.