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 |
| Jul 17, 2023 | $15.52 | $16.84 | $13.88 | $15.20 | 2 444 431 |
| Jul 14, 2023 | $15.64 | $15.67 | $15.21 | $15.39 | 256 027 |
| Jul 13, 2023 | $15.47 | $15.74 | $15.31 | $15.46 | 328 615 |
| Jul 12, 2023 | $15.71 | $15.81 | $15.15 | $15.52 | 425 046 |
| Jul 11, 2023 | $16.03 | $16.03 | $15.23 | $15.50 | 420 047 |
| Jul 10, 2023 | $15.10 | $16.32 | $14.91 | $15.99 | 1 047 929 |
| Jul 07, 2023 | $14.90 | $15.30 | $14.72 | $15.00 | 553 561 |
| Jul 06, 2023 | $14.85 | $15.23 | $14.55 | $14.88 | 385 535 |
| Jul 05, 2023 | $15.38 | $15.41 | $14.54 | $15.05 | 1 345 861 |
| Jul 03, 2023 | $16.40 | $16.40 | $14.74 | $15.12 | 1 071 183 |
| Jun 30, 2023 | $15.43 | $16.52 | $14.98 | $16.48 | 1 901 310 |
| Jun 29, 2023 | $14.02 | $14.97 | $13.91 | $14.84 | 746 007 |
| Jun 28, 2023 | $13.76 | $14.10 | $13.53 | $13.99 | 448 698 |
| Jun 27, 2023 | $13.83 | $14.00 | $13.46 | $13.79 | 969 079 |
| Jun 26, 2023 | $13.51 | $13.92 | $13.04 | $13.78 | 1 354 597 |
| Jun 23, 2023 | $14.29 | $14.54 | $12.57 | $13.51 | 4 225 574 |
| Jun 22, 2023 | $14.40 | $15.55 | $14.13 | $15.25 | 1 585 049 |
| Jun 21, 2023 | $14.49 | $14.68 | $14.11 | $14.37 | 1 053 371 |
| Jun 20, 2023 | $14.30 | $14.69 | $14.00 | $14.48 | 451 442 |
| Jun 16, 2023 | $14.81 | $14.96 | $14.35 | $14.49 | 371 376 |
| Jun 15, 2023 | $15.00 | $15.07 | $14.74 | $14.80 | 455 088 |
| Jun 14, 2023 | $15.37 | $15.69 | $14.88 | $15.06 | 557 758 |
| Jun 13, 2023 | $15.45 | $15.50 | $15.04 | $15.41 | 373 695 |
| Jun 12, 2023 | $15.07 | $15.56 | $14.88 | $15.34 | 394 071 |
| Jun 09, 2023 | $15.14 | $15.57 | $14.94 | $15.07 | 658 691 |
