NASDAQ:AVDL
Avadel Pharmaceuticals plc Stock Price (Quote)
$18.31
+0.150 (+0.83%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.26 | $19.04 | Wednesday, 1st May 2024 AVDL stock ended at $18.31. This is 0.83% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.44% from a day low at $18.23 to a day high of $19.04. |
| 90 days | $11.82 | $19.04 | |
| 52 weeks | $9.50 | $19.04 |
| Date | Open | High | Low | Close | Volume |
| May 20, 2016 | $9.42 | $9.90 | $9.42 | $9.83 | 351 308 |
| May 19, 2016 | $9.58 | $9.95 | $9.24 | $9.48 | 222 447 |
| May 18, 2016 | $9.76 | $10.05 | $9.60 | $9.67 | 276 135 |
| May 17, 2016 | $9.59 | $10.09 | $9.44 | $9.90 | 687 702 |
| May 16, 2016 | $9.25 | $9.51 | $9.17 | $9.31 | 172 703 |
| May 13, 2016 | $8.89 | $9.68 | $8.89 | $9.32 | 356 843 |
| May 12, 2016 | $9.11 | $9.13 | $8.61 | $8.83 | 365 127 |
| May 11, 2016 | $9.42 | $9.56 | $9.08 | $9.15 | 356 435 |
| May 10, 2016 | $10.15 | $10.41 | $9.31 | $9.42 | 325 633 |
| May 09, 2016 | $10.46 | $10.74 | $9.75 | $10.16 | 408 544 |
| May 06, 2016 | $11.14 | $11.24 | $10.64 | $10.86 | 228 511 |
| May 05, 2016 | $11.99 | $11.99 | $11.30 | $11.37 | 234 314 |
| May 04, 2016 | $11.69 | $12.15 | $11.69 | $11.88 | 225 374 |
| May 03, 2016 | $12.30 | $12.30 | $11.87 | $12.01 | 275 944 |
| May 02, 2016 | $11.59 | $12.50 | $11.34 | $12.32 | 312 028 |
| Apr 29, 2016 | $11.86 | $12.14 | $11.34 | $11.46 | 231 286 |
| Apr 28, 2016 | $12.16 | $12.33 | $11.91 | $11.97 | 217 744 |
| Apr 27, 2016 | $12.11 | $12.30 | $11.89 | $12.08 | 151 527 |
| Apr 26, 2016 | $12.11 | $12.40 | $11.88 | $12.17 | 225 666 |
| Apr 25, 2016 | $11.70 | $12.34 | $11.70 | $12.13 | 206 051 |
