NASDAQ:AVDL
Avadel Pharmaceuticals plc Stock Price (Quote)
$18.30
-0.0100 (-0.0546%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.26 | $19.04 | Thursday, 2nd May 2024 AVDL stock ended at $18.30. This is 0.0546% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.25% from a day low at $17.73 to a day high of $18.66. |
| 90 days | $11.82 | $19.04 | |
| 52 weeks | $9.50 | $19.04 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 22, 2024 | $17.10 | $17.44 | $16.95 | $17.22 | 910 072 |
| Mar 21, 2024 | $16.57 | $17.09 | $16.56 | $17.09 | 1 183 942 |
| Mar 20, 2024 | $15.99 | $16.74 | $15.75 | $16.57 | 660 929 |
| Mar 19, 2024 | $15.66 | $15.98 | $15.62 | $15.80 | 402 042 |
| Mar 18, 2024 | $16.00 | $16.10 | $15.70 | $15.77 | 544 297 |
| Mar 15, 2024 | $16.12 | $16.46 | $15.90 | $15.92 | 685 533 |
| Mar 14, 2024 | $16.10 | $16.19 | $15.80 | $16.10 | 887 038 |
| Mar 13, 2024 | $16.02 | $16.27 | $15.82 | $16.08 | 979 384 |
| Mar 12, 2024 | $16.03 | $16.16 | $15.73 | $15.97 | 1 137 626 |
| Mar 11, 2024 | $16.40 | $16.53 | $15.96 | $16.00 | 667 860 |
| Mar 08, 2024 | $16.09 | $16.70 | $15.54 | $16.35 | 1 084 429 |
| Mar 07, 2024 | $16.38 | $16.72 | $15.85 | $16.04 | 1 274 403 |
| Mar 06, 2024 | $15.93 | $16.67 | $15.57 | $16.32 | 2 274 376 |
| Mar 05, 2024 | $16.07 | $16.50 | $15.65 | $15.81 | 2 090 102 |
| Mar 04, 2024 | $14.00 | $17.00 | $11.82 | $16.13 | 10 224 265 |
| Mar 01, 2024 | $12.79 | $13.86 | $12.36 | $13.72 | 4 108 281 |
| Feb 29, 2024 | $13.26 | $13.26 | $12.54 | $12.78 | 1 605 175 |
| Feb 28, 2024 | $13.26 | $13.36 | $12.43 | $12.55 | 2 024 762 |
| Feb 27, 2024 | $13.03 | $13.44 | $12.93 | $13.31 | 1 342 994 |
| Feb 26, 2024 | $12.60 | $13.02 | $12.60 | $12.99 | 1 342 419 |
| Feb 23, 2024 | $12.68 | $13.05 | $12.48 | $12.62 | 1 522 245 |
| Feb 22, 2024 | $12.69 | $13.03 | $12.53 | $12.60 | 968 224 |
