Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Avadel Pharmaceuticals PLC | AVDL | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
18.39 | 17.73 | 18.66 | 18.30 | 18.31 |
AVDL Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 17.56 | 19.04 | 16.95 | 18.06 | 732,723 | 0.74 | 4.21% |
1 Month | 16.18 | 19.04 | 15.25 | 17.37 | 980,511 | 2.12 | 13.10% |
3 Months | 14.67 | 19.04 | 11.82 | 15.68 | 1,218,226 | 3.63 | 24.74% |
6 Months | 10.35 | 19.04 | 9.98 | 14.78 | 1,056,608 | 7.95 | 76.81% |
1 Year | 11.75 | 19.04 | 9.50 | 14.25 | 898,930 | 6.55 | 55.74% |
3 Years | 7.55 | 19.04 | 1.05 | 8.03 | 956,137 | 10.75 | 142.38% |
5 Years | 1.32 | 19.04 | 1.05 | 7.71 | 812,795 | 16.98 | 1,286.36% |
AVDL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 18.30 | -0.01 | -0.05% | 18.39 | 18.66 | 17.73 | 849,156 |
May 01 2024 | 18.31 | 0.15 | 0.83% | 18.39 | 19.04 | 18.23 | 1,032,770 |
Apr 30 2024 | 18.16 | 0.19 | 1.06% | 17.90 | 18.6488 | 17.85 | 849,696 |
Apr 29 2024 | 17.97 | 0.16 | 0.90% | 17.93 | 18.26 | 17.82 | 553,917 |
Apr 26 2024 | 17.81 | -0.01 | -0.06% | 17.85 | 18.22 | 17.71 | 452,410 |
Apr 25 2024 | 17.82 | 0.16 | 0.91% | 17.56 | 17.86 | 16.95 | 774,821 |
Apr 24 2024 | 17.66 | -0.43 | -2.38% | 18.06 | 18.45 | 17.52 | 444,065 |
Apr 23 2024 | 18.09 | 0.79 | 4.57% | 17.48 | 18.19 | 17.26 | 985,700 |
Apr 22 2024 | 17.30 | -0.03 | -0.17% | 17.40 | 17.65 | 16.70 | 823,411 |
Apr 19 2024 | 17.33 | -0.05 | -0.29% | 17.25 | 17.87 | 17.17 | 1,332,519 |
Apr 18 2024 | 17.38 | -0.61 | -3.39% | 17.97 | 18.19 | 17.00 | 1,108,188 |
Apr 17 2024 | 17.99 | -0.10 | -0.55% | 18.09 | 18.47 | 17.40 | 1,610,055 |
Apr 16 2024 | 18.09 | 1.09 | 6.41% | 16.88 | 18.85 | 16.52 | 2,316,051 |
Apr 15 2024 | 17.00 | 1.01 | 6.32% | 16.00 | 18.01 | 15.7387 | 2,405,681 |
Apr 12 2024 | 15.99 | 0.03 | 0.19% | 15.98 | 16.00 | 15.32 | 1,465,950 |
Apr 11 2024 | 15.96 | -0.19 | -1.18% | 16.20 | 16.38 | 15.25 | 981,411 |
Apr 10 2024 | 16.15 | -0.62 | -3.70% | 16.56 | 16.77 | 15.95 | 460,807 |
Apr 09 2024 | 16.77 | -0.36 | -2.10% | 17.37 | 17.42 | 16.66 | 471,052 |
Apr 08 2024 | 17.13 | 0.44 | 2.64% | 16.66 | 17.185 | 16.405 | 667,450 |
Apr 05 2024 | 16.69 | 0.10 | 0.60% | 16.31 | 16.71 | 16.05 | 427,609 |
Apr 04 2024 | 16.59 | 0.30 | 1.84% | 16.18 | 16.89 | 16.06 | 446,651 |
Apr 03 2024 | 16.29 | -0.12 | -0.73% | 16.43 | 16.57 | 15.92 | 371,238 |