StockSelector.com
  Research, Select, & Monitor Sunday, September 23, 2018 7:26:43 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Avadel Pharmaceuticals plc$4.38($.12)(2.67%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 6/28/2018 to 9/21/2018 
Date Open High Low Close Volume
9/21/2018 4.460 4.535 4.330 4.380 135,900
9/20/2018 4.420 4.560 4.420 4.500 68,600
9/19/2018 4.260 4.600 4.260 4.400 85,800
9/18/2018 4.280 4.400 4.180 4.290 120,300
9/17/2018 4.390 4.480 4.200 4.260 222,800
9/14/2018 4.600 4.660 4.350 4.420 154,700
9/13/2018 4.750 4.870 4.495 4.550 171,800
9/12/2018 5.000 5.120 4.730 4.780 207,000
9/11/2018 4.780 5.060 4.760 5.000 174,300
9/10/2018 5.030 5.100 4.880 4.920 73,000
9/7/2018 4.810 5.020 4.790 5.010 119,000
9/6/2018 4.830 4.865 4.670 4.820 127,200
9/5/2018 4.960 5.150 4.760 4.830 155,300
9/4/2018 5.160 5.160 4.920 4.960 173,500
8/31/2018 4.910 5.250 4.890 5.130 392,300
8/30/2018 4.710 4.930 4.650 4.900 395,800
8/29/2018 4.560 4.780 4.450 4.710 279,800
8/28/2018 4.430 4.470 4.350 4.420 158,600
8/27/2018 4.400 4.530 4.350 4.420 144,300
8/24/2018 4.430 4.470 4.370 4.390 67,900
8/23/2018 4.410 4.520 4.350 4.450 290,900
8/22/2018 4.480 4.545 4.380 4.440 555,200
8/21/2018 4.340 4.510 4.250 4.460 343,000
8/20/2018 4.730 4.730 4.290 4.350 326,000
8/17/2018 4.750 4.800 4.530 4.700 290,000
8/16/2018 4.940 4.990 4.720 4.770 430,100
8/15/2018 4.990 5.010 4.820 4.890 467,000
8/14/2018 5.070 5.080 4.960 5.040 249,700
8/13/2018 4.940 5.090 4.850 4.970 215,600
8/10/2018 5.110 5.140 4.820 4.940 353,500
8/9/2018 5.290 5.290 5.035 5.100 309,600
8/8/2018 5.200 5.490 4.930 5.325 336,500
8/7/2018 5.700 5.850 4.660 5.200 963,600
8/6/2018 6.180 6.240 5.980 6.020 210,000
8/3/2018 6.430 6.430 6.220 6.230 171,800
8/2/2018 6.200 6.470 6.185 6.430 256,800
8/1/2018 6.350 6.350 6.200 6.250 126,200
7/31/2018 6.330 6.330 6.180 6.310 131,800
7/30/2018 6.220 6.300 6.200 6.280 116,800
7/27/2018 6.280 6.280 6.130 6.280 160,600
7/26/2018 6.370 6.370 6.200 6.260 87,900
7/25/2018 6.550 6.590 6.320 6.350 104,500
7/24/2018 6.810 6.810 6.460 6.550 173,400
7/23/2018 6.810 6.940 6.730 6.740 129,500
7/20/2018 6.950 6.990 6.700 6.820 113,600
7/19/2018 6.950 7.020 6.870 6.950 119,100
7/18/2018 6.980 6.980 6.710 6.940 82,200
7/17/2018 6.870 7.030 6.690 6.960 119,500
7/16/2018 7.090 7.100 6.610 6.870 219,500
7/13/2018 7.120 7.270 7.080 7.110 159,800
7/12/2018 7.150 7.220 6.960 7.120 734,000
7/11/2018 6.590 7.160 6.520 7.140 799,300
7/10/2018 6.230 6.640 6.220 6.590 431,200
7/9/2018 6.250 6.340 6.150 6.220 122,800
7/6/2018 6.210 6.320 6.160 6.230 152,500
7/5/2018 6.140 6.250 6.000 6.240 156,400
7/3/2018 6.180 6.180 6.050 6.140 115,800
7/2/2018 6.150 6.240 6.020 6.210 237,800
6/29/2018 6.080 6.260 5.960 6.130 288,900
6/28/2018 6.470 6.610 5.990 6.030 277,300


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.