NASDAQ:AVDL
Avadel Pharmaceuticals plc Stock Price (Quote)
$17.33
-0.0500 (-0.288%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.26 | $18.85 | Friday, 19th Apr 2024 AVDL stock ended at $17.33. This is 0.288% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.96% from a day low at $17.18 to a day high of $17.86. |
| 90 days | $11.82 | $18.85 | |
| 52 weeks | $9.50 | $18.85 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $17.25 | $17.86 | $17.18 | $17.33 | 1 329 427 |
| 2024-04-18 | $17.97 | $18.17 | $17.02 | $17.38 | 1 104 368 |
| 2024-04-17 | $18.09 | $18.47 | $17.42 | $17.99 | 1 594 453 |
| 2024-04-16 | $16.88 | $18.85 | $16.52 | $18.09 | 2 306 830 |
| 2024-04-15 | $16.00 | $18.01 | $15.74 | $17.00 | 2 405 681 |
| 2024-04-12 | $15.98 | $16.00 | $15.34 | $15.99 | 894 841 |
| 2024-04-11 | $16.20 | $16.38 | $15.26 | $15.96 | 981 210 |
| 2024-04-10 | $16.56 | $16.60 | $15.95 | $16.15 | 453 706 |
| 2024-04-09 | $17.37 | $17.42 | $16.66 | $16.77 | 470 914 |
| 2024-04-08 | $16.66 | $17.19 | $16.41 | $17.13 | 666 950 |
| 2024-04-05 | $16.31 | $16.71 | $16.05 | $16.69 | 425 639 |
| 2024-04-04 | $16.18 | $16.89 | $16.06 | $16.59 | 442 487 |
| 2024-04-03 | $16.43 | $16.57 | $15.92 | $16.29 | 371 237 |
| 2024-04-02 | $16.58 | $16.68 | $16.22 | $16.41 | 450 513 |
| 2024-04-01 | $17.00 | $17.00 | $16.14 | $16.66 | 789 421 |
| 2024-03-28 | $16.78 | $17.23 | $16.66 | $16.89 | 503 438 |
| 2024-03-27 | $16.47 | $16.86 | $16.26 | $16.84 | 355 651 |
| 2024-03-26 | $16.68 | $16.89 | $16.20 | $16.24 | 458 871 |
| 2024-03-25 | $17.22 | $17.38 | $16.50 | $16.59 | 775 312 |
| 2024-03-22 | $17.10 | $17.44 | $16.95 | $17.22 | 910 072 |
| 2024-03-21 | $16.57 | $17.09 | $16.56 | $17.09 | 1 183 942 |
| 2024-03-20 | $15.99 | $16.74 | $15.75 | $16.57 | 660 929 |
| 2024-03-19 | $15.66 | $15.98 | $15.62 | $15.80 | 402 042 |
| 2024-03-18 | $16.00 | $16.10 | $15.70 | $15.77 | 544 297 |
| 2024-03-15 | $16.12 | $16.46 | $15.90 | $15.92 | 685 533 |
