Avadel Pharmaceuticals PLC (AVDL) Historical Stock Data
17.82 ↑0.16 (0.91%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AVDL is up 0.37% a day on average. There have been 16 days where Avadel Pharmaceuticals PLC closed green and 14 days where AVDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 17.56 | 17.82 | ↑$0.26 (1.48%) | 16.95 | 17.86 | 777.34K |
| 2024-04-24 | 18.06 | 17.66 | ↓$0.40 (-2.21%) | 17.52 | 18.45 | 444.07K |
| 2024-04-23 | 17.48 | 18.09 | ↑$0.61 (3.49%) | 17.26 | 18.19 | 0.99M |
| 2024-04-22 | 17.40 | 17.30 | ↓$0.10 (-0.57%) | 16.70 | 17.65 | 823.41K |
| 2024-04-19 | 17.25 | 17.33 | ↑$0.08 (0.46%) | 17.17 | 17.87 | 1.33M |
| 2024-04-18 | 17.97 | 17.38 | ↓$0.59 (-3.28%) | 17.00 | 18.19 | 1.11M |
| 2024-04-17 | 18.09 | 17.99 | ↓$0.10 (-0.55%) | 17.40 | 18.47 | 1.61M |
| 2024-04-16 | 16.88 | 18.09 | ↑$1.21 (7.17%) | 16.52 | 18.85 | 2.32M |
| 2024-04-15 | 16.00 | 17.00 | ↑$1.00 (6.25%) | 15.74 | 18.01 | 2.41M |
| 2024-04-12 | 15.98 | 15.99 | ↑$0.01 (0.06%) | 15.32 | 16.00 | 1.47M |
| 2024-04-11 | 16.20 | 15.96 | ↓$0.24 (-1.48%) | 15.25 | 16.38 | 0.98M |
| 2024-04-10 | 16.56 | 16.15 | ↓$0.41 (-2.48%) | 15.95 | 16.61 | 460.81K |
| 2024-04-09 | 17.37 | 16.77 | ↓$0.60 (-3.45%) | 16.66 | 17.42 | 471.40K |
| 2024-04-08 | 16.66 | 17.13 | ↑$0.47 (2.82%) | 16.41 | 17.19 | 667.45K |
| 2024-04-05 | 16.31 | 16.69 | ↑$0.38 (2.33%) | 16.05 | 16.71 | 427.61K |
| 2024-04-04 | 16.18 | 16.59 | ↑$0.41 (2.53%) | 16.06 | 16.89 | 446.65K |
| 2024-04-03 | 16.43 | 16.29 | ↓$0.14 (-0.85%) | 15.92 | 16.57 | 371.28K |
| 2024-04-02 | 16.58 | 16.41 | ↓$0.17 (-1.03%) | 16.22 | 16.68 | 452.78K |
| 2024-04-01 | 17.00 | 16.66 | ↓$0.34 (-2.00%) | 16.14 | 17.00 | 789.42K |
| 2024-03-28 | 16.78 | 16.89 | ↑$0.11 (0.66%) | 16.66 | 17.23 | 510.83K |
| 2024-03-27 | 16.47 | 16.84 | ↑$0.37 (2.25%) | 16.26 | 16.86 | 355.91K |
| 2024-03-26 | 16.68 | 16.24 | ↓$0.44 (-2.64%) | 16.20 | 16.89 | 463.60K |
| 2024-03-25 | 17.22 | 16.59 | ↓$0.63 (-3.66%) | 16.50 | 17.47 | 783.23K |
| 2024-03-22 | 17.10 | 17.22 | ↑$0.12 (0.70%) | 16.95 | 17.44 | 0.92M |
| 2024-03-21 | 16.57 | 17.09 | ↑$0.52 (3.14%) | 16.56 | 17.10 | 1.19M |
| 2024-03-20 | 15.99 | 16.57 | ↑$0.58 (3.63%) | 15.75 | 16.74 | 662.97K |
| 2024-03-19 | 15.66 | 15.80 | ↑$0.14 (0.89%) | 15.62 | 15.98 | 402.07K |
| 2024-03-18 | 16.00 | 15.77 | ↓$0.23 (-1.44%) | 15.70 | 16.10 | 655.48K |
| 2024-03-15 | 16.12 | 15.92 | ↓$0.20 (-1.24%) | 15.90 | 16.46 | 685.71K |
| 2024-03-14 | 16.10 | 16.10 | ↑$0.00 (0.00%) | 15.80 | 16.19 | 887.68K |
Create an account or log in to view more rows.
$AVDL How can this stock move so little? Damn
$AVDL ready to explode
$AVDL I would not be a bear now
$AVDL warming up
$AVDL search and destroy bears!!
$AVDL lmao wtf was that
$AVDL why spike ?
$AVDL shorting it
$AVDL time to short this
$AVDL Time to buy here