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 |
| Sep 27, 2023 | $11.20 | $11.35 | $10.65 | $10.74 | 335 509 |
| Sep 26, 2023 | $11.08 | $11.40 | $11.06 | $11.17 | 200 698 |
| Sep 25, 2023 | $11.33 | $11.34 | $10.97 | $11.08 | 193 229 |
| Sep 22, 2023 | $11.10 | $11.42 | $10.94 | $11.34 | 678 077 |
| Sep 21, 2023 | $11.13 | $11.24 | $10.74 | $11.08 | 656 102 |
| Sep 20, 2023 | $11.80 | $11.82 | $11.16 | $11.24 | 416 539 |
| Sep 19, 2023 | $11.85 | $12.01 | $11.34 | $11.64 | 552 862 |
| Sep 18, 2023 | $12.29 | $12.30 | $11.77 | $11.85 | 385 518 |
| Sep 15, 2023 | $12.26 | $12.57 | $11.90 | $12.27 | 546 919 |
| Sep 14, 2023 | $12.25 | $12.40 | $11.84 | $12.26 | 489 424 |
| Sep 13, 2023 | $12.73 | $12.94 | $12.10 | $12.12 | 675 652 |
| Sep 12, 2023 | $12.92 | $13.18 | $12.68 | $12.70 | 363 443 |
| Sep 11, 2023 | $12.97 | $13.30 | $12.88 | $12.89 | 285 652 |
| Sep 08, 2023 | $13.01 | $13.14 | $12.75 | $12.90 | 318 038 |
| Sep 07, 2023 | $13.17 | $13.20 | $12.86 | $13.01 | 340 775 |
| Sep 06, 2023 | $12.92 | $13.28 | $12.74 | $13.21 | 337 180 |
| Sep 05, 2023 | $13.13 | $13.50 | $12.71 | $12.82 | 819 965 |
| Sep 01, 2023 | $13.74 | $13.97 | $13.24 | $13.38 | 695 362 |
| Aug 31, 2023 | $13.79 | $13.89 | $13.47 | $13.51 | 373 353 |
| Aug 30, 2023 | $13.94 | $14.08 | $13.73 | $13.89 | 272 132 |
| Aug 29, 2023 | $14.11 | $14.38 | $13.81 | $13.84 | 341 148 |
| Aug 28, 2023 | $14.03 | $14.22 | $13.92 | $14.13 | 273 648 |
| Aug 25, 2023 | $13.88 | $13.97 | $13.65 | $13.90 | 252 268 |
| Aug 24, 2023 | $13.97 | $14.08 | $13.71 | $13.80 | 314 447 |
| Aug 23, 2023 | $13.61 | $14.10 | $13.61 | $13.90 | 446 858 |
