Avadel Pharmaceuticals PLC (AVDL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 1.23380629241 | 16.21 | 16.97 | 16.02 | 900566 | 16.3610383 | CS |
| 4 | 2.57 | 18.5693641618 | 13.84 | 17.16 | 13.822 | 864863 | 16.0800125 | CS |
| 12 | 0.52 | 3.27249842668 | 15.89 | 17.85 | 13.42 | 1329032 | 15.2591135 | CS |
| 26 | 1.82 | 12.474297464 | 14.59 | 19.09 | 11.82 | 1241259 | 15.51416205 | CS |
| 52 | 2.57 | 18.5693641618 | 13.84 | 19.09 | 9.5 | 981943 | 14.5782973 | CS |
| 156 | 8.61 | 110.384615385 | 7.8 | 19.09 | 1.05 | 1040429 | 8.76789273 | CS |
| 260 | 13.99 | 578.099173554 | 2.42 | 19.09 | 1.05 | 857093 | 8.35222363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465300 | 16.34 | 0.1 | 0.62 | 16.29 | 16.87 | 16.09 | 998458 |
| 1722378900 | 16.239999 | -0.08 | -0.49 | 16.41 | 16.6 | 16.2 | 487706 |
| 1722292500 | 16.32 | -0.4 | -2.39 | 16.76 | 16.9299 | 16.02 | 513845 |
| 1722033300 | 16.719999 | 0.43 | 2.64 | 16.53 | 16.815 | 16.34 | 715994 |
| 1721946900 | 16.29 | -0.01 | -0.06 | 16.239999 | 16.55 | 16.149999 | 689734 |
| 1721860500 | 16.3 | 0.05 | 0.31 | 16.149999 | 16.97 | 16.05 | 2101403 |
| 1721774100 | 16.25 | -0.22 | -1.34 | 16.55 | 16.55 | 16.23 | 567897 |
| 1721687700 | 16.469999 | 0.27 | 1.67 | 16.26 | 16.59 | 16.14 | 674082 |
| 1721428500 | 16.2 | 0.26 | 1.63 | 16 | 16.329999 | 15.9 | 586172 |
| 1721342100 | 15.94 | -0.33 | -2.03 | 16.239999 | 16.4451 | 15.87 | 755217 |
| 1721255700 | 16.27 | -0.64 | -3.78 | 16.8 | 16.8 | 16.0893 | 1181261 |
| 1721169300 | 16.91 | 0.35 | 2.11 | 16.71 | 16.94 | 16.55 | 539370 |
| 1721082900 | 16.559999 | -0.04 | -0.24 | 16.95 | 17.16 | 16.489999 | 982240 |
| 1720823700 | 16.6 | 0.16 | 0.97 | 16.6 | 16.88 | 16.41 | 814635 |
| 1720737300 | 16.44 | 0.32 | 1.99 | 16.329999 | 16.6 | 16.12 | 693627 |
| 1720650900 | 16.12 | 0.23 | 1.45 | 16.01 | 16.17 | 15.74 | 1050574 |
| 1720564500 | 15.89 | 0.64 | 4.20 | 15.28 | 16.1 | 15.22 | 1673731 |
| 1720478100 | 15.25 | 0.47 | 3.18 | 14.84 | 15.31 | 14.77 | 972345 |
| 1720218900 | 14.78 | 0.25 | 1.72 | 14.54 | 14.82 | 14.33 | 1188127 |
| 1720040640 | 14.53 | 0.64 | 4.61 | 13.84 | 14.55 | 13.822 | 457187 |
| 1719959700 | 13.89 | -0.23 | -1.63 | 14.04 | 14.27 | 13.78 | 805740 |
| 1719873300 | 14.12 | -0.19 | -1.33 | 13.91 | 14.26 | 13.7175 | 1957998 |
| 1719614100 | 14.31 | 0 | 0.00 | 14.31 | 14.31 | 14.31 | 0 |
| 1719527700 | 14.31 | -0.03 | -0.21 | 14.16 | 14.53 | 13.79 | 1960747 |
| 1719441300 | 14.34 | 0.05 | 0.35 | 14.15 | 14.55 | 13.9 | 1007126 |
| 1719354900 | 14.29 | -0.28 | -1.92 | 14.58 | 14.58 | 14.03 | 2128684 |
| 1719268500 | 14.57 | -0.44 | -2.93 | 15.02 | 15.09 | 14.25 | 1765247 |
| 1719009300 | 15.01 | 0.03 | 0.20 | 15.21 | 15.355 | 14.61 | 1703798 |
| 1718922900 | 14.98 | -0.62 | -3.97 | 15.51 | 15.65 | 14.66 | 1858892 |
| 1718750100 | 15.6 | -0.09 | -0.57 | 15.74 | 15.9 | 15.43 | 1335342 |
| 1718663700 | 15.69 | -0.12 | -0.76 | 15.76 | 15.91 | 15.5 | 737349 |
| 1718404500 | 15.81 | -0.08 | -0.50 | 15.85 | 15.95 | 15.52 | 497664 |
| 1718318100 | 15.89 | 0.67 | 4.40 | 15.22 | 15.97 | 15.22 | 813753 |
| 1718231700 | 15.22 | -0.05 | -0.33 | 15.49 | 16.05 | 15.21 | 1049164 |
| 1718145300 | 15.27 | -0.02 | -0.13 | 15.22 | 15.31 | 14.92 | 513211 |
| 1718058900 | 15.29 | 0.16 | 1.06 | 15.41 | 15.83 | 15.145 | 905672 |
| 1717799700 | 15.13 | -0.12 | -0.79 | 15.2 | 15.6 | 14.95 | 637921 |
| 1717713300 | 15.25 | 0.38 | 2.56 | 14.92 | 15.28 | 14.69 | 813484 |
| 1717626900 | 14.87 | -0.59 | -3.82 | 15.5 | 15.5 | 14.51 | 1224544 |
| 1717540500 | 15.46 | -0.2 | -1.28 | 15.66 | 15.66 | 14.8 | 869201 |
| 1717454100 | 15.66 | -0.29 | -1.82 | 15.97 | 16.1 | 15.5 | 648315 |
| 1717194900 | 15.95 | 0.19 | 1.21 | 15.82 | 16 | 15.57 | 738608 |
| 1717108500 | 15.76 | 0.17 | 1.09 | 15.69 | 16 | 15.59 | 1100938 |
| 1717022100 | 15.59 | 0.1 | 0.65 | 15.4 | 15.76 | 15.39 | 469231 |
| 1716935700 | 15.49 | -0.26 | -1.65 | 15.78 | 16 | 15.34 | 775656 |
| 1716590100 | 15.75 | 0.13 | 0.83 | 15.6 | 16 | 15.4101 | 642350 |
| 1716503700 | 15.62 | -0.2 | -1.26 | 15.9 | 15.93 | 15.46 | 631571 |
| 1716417300 | 15.82 | -0.18 | -1.13 | 16 | 16.149999 | 15.54 | 965297 |
| 1716330900 | 16 | 0.3 | 1.91 | 15.91 | 16 | 15.65 | 528602 |
| 1716244500 | 15.7 | 0.21 | 1.36 | 15.5 | 15.91 | 15.38 | 402537 |
| 1715985300 | 15.49 | -0.45 | -2.82 | 15.9 | 16 | 15.4 | 573305 |
| 1715898900 | 15.94 | -0.15 | -0.93 | 16 | 16.01 | 15.52 | 605857 |
| 1715812500 | 16.09 | -0.03 | -0.19 | 15.98 | 16.17 | 15.74 | 1116873 |
| 1715726100 | 16.12 | -0.69 | -4.10 | 16.85 | 16.92 | 15.6 | 1506367 |
| 1715639700 | 16.81 | 0.29 | 1.76 | 16.55 | 17.51 | 16.55 | 961285 |
| 1715380500 | 16.52 | 0.69 | 4.36 | 15.77 | 17.14 | 15.7 | 1889582 |
| 1715294100 | 15.83 | -0.42 | -2.58 | 15.94 | 16.18 | 14.77 | 2487421 |
| 1715207700 | 16.25 | -1.93 | -10.62 | 15.89 | 17.85 | 15.65 | 4209885 |
| 1715121300 | 18.18 | -0.44 | -2.36 | 18.71 | 18.765 | 17.83 | 1500366 |
| 1715034900 | 18.62 | -0.2 | -1.06 | 18.97 | 19.065 | 18.46 | 637249 |
| 1714775700 | 18.82 | 0.52 | 2.84 | 18.63 | 19.09 | 17.9137 | 874892 |
| 1714689300 | 18.3 | -0.01 | -0.05 | 18.39 | 18.66 | 17.73 | 849156 |
| 1714602900 | 18.31 | 0.15 | 0.83 | 18.39 | 19.04 | 18.23 | 1032770 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
