NASDAQ:AVDL
Avadel Pharmaceuticals plc Stock Price (Quote)
$17.97
+0.160 (+0.90%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.26 | $18.85 | Monday, 29th Apr 2024 AVDL stock ended at $17.97. This is 0.90% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 2.47% from a day low at $17.82 to a day high of $18.26. |
| 90 days | $11.82 | $18.85 | |
| 52 weeks | $9.50 | $18.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $17.93 | $18.26 | $17.82 | $17.97 | 551 455 |
| Apr 26, 2024 | $17.75 | $18.22 | $17.71 | $17.81 | 452 255 |
| Apr 25, 2024 | $17.56 | $17.86 | $16.95 | $17.82 | 765 141 |
| Apr 24, 2024 | $18.06 | $18.45 | $17.52 | $17.66 | 444 065 |
| Apr 23, 2024 | $17.48 | $18.19 | $17.26 | $18.09 | 983 374 |
| Apr 22, 2024 | $17.40 | $17.65 | $16.70 | $17.30 | 823 169 |
| Apr 19, 2024 | $17.25 | $17.86 | $17.18 | $17.33 | 1 329 427 |
| Apr 18, 2024 | $17.97 | $18.17 | $17.02 | $17.38 | 1 104 368 |
| Apr 17, 2024 | $18.09 | $18.47 | $17.42 | $17.99 | 1 594 453 |
| Apr 16, 2024 | $16.88 | $18.85 | $16.52 | $18.09 | 2 306 830 |
| Apr 15, 2024 | $16.00 | $18.01 | $15.74 | $17.00 | 2 405 681 |
| Apr 12, 2024 | $15.98 | $16.00 | $15.34 | $15.99 | 894 841 |
| Apr 11, 2024 | $16.20 | $16.38 | $15.26 | $15.96 | 981 210 |
| Apr 10, 2024 | $16.56 | $16.60 | $15.95 | $16.15 | 453 706 |
| Apr 09, 2024 | $17.37 | $17.42 | $16.66 | $16.77 | 470 914 |
| Apr 08, 2024 | $16.66 | $17.19 | $16.41 | $17.13 | 666 950 |
| Apr 05, 2024 | $16.31 | $16.71 | $16.05 | $16.69 | 425 639 |
| Apr 04, 2024 | $16.18 | $16.89 | $16.06 | $16.59 | 442 487 |
| Apr 03, 2024 | $16.43 | $16.57 | $15.92 | $16.29 | 371 237 |
| Apr 02, 2024 | $16.58 | $16.68 | $16.22 | $16.41 | 450 513 |
| Apr 01, 2024 | $17.00 | $17.00 | $16.14 | $16.66 | 789 421 |
| Mar 28, 2024 | $16.78 | $17.23 | $16.66 | $16.89 | 503 438 |
| Mar 27, 2024 | $16.47 | $16.86 | $16.26 | $16.84 | 355 651 |
| Mar 26, 2024 | $16.68 | $16.89 | $16.20 | $16.24 | 458 871 |
| Mar 25, 2024 | $17.22 | $17.38 | $16.50 | $16.59 | 775 312 |
