Avadel Pharmaceuticals PLC (AVDL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.13 | -8.17064352856 | 13.83 | 14.1 | 12.5608 | 1030000 | 13.28091995 | CS |
| 4 | -2.55 | -16.7213114754 | 15.25 | 15.82 | 12.5608 | 1174553 | 14.1849282 | CS |
| 12 | -1.14 | -8.23699421965 | 13.84 | 17.298 | 12.5608 | 977161 | 15.32551992 | CS |
| 26 | -4.52 | -26.2485481998 | 17.22 | 19.09 | 12.5608 | 1005662 | 15.80073869 | CS |
| 52 | 1.37 | 12.0917917034 | 11.33 | 19.09 | 9.5 | 992973 | 14.81403506 | CS |
| 156 | 3.45 | 37.2972972973 | 9.25 | 19.09 | 1.05 | 1057382 | 9.00138193 | CS |
| 260 | 8.39 | 194.663573086 | 4.31 | 19.09 | 1.05 | 863109 | 8.62267334 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 12.78 | -0.09 | -0.70 | 12.92 | 13 | 12.5608 | 868062 |
| 1727130900 | 12.87 | -0.53 | -3.96 | 13.4 | 13.615 | 12.68 | 981267 |
| 1726871700 | 13.4 | -0.2 | -1.47 | 13.64 | 13.83 | 13.38 | 1303600 |
| 1726785300 | 13.6 | -0.05 | -0.37 | 13.86 | 14 | 13.495 | 1085194 |
| 1726698900 | 13.65 | -0.18 | -1.30 | 13.83 | 14.1 | 13.585 | 911876 |
| 1726612500 | 13.83 | 0.02 | 0.14 | 13.91 | 14.05 | 13.69 | 608191 |
| 1726526100 | 13.81 | 0.11 | 0.80 | 13.7 | 14.1399 | 13.64 | 1465313 |
| 1726266900 | 13.7 | -0.25 | -1.76 | 14.04 | 14.065 | 13.65 | 987552 |
| 1726180500 | 13.945 | 0.3 | 2.16 | 13.64 | 14.07 | 13.64 | 1367109 |
| 1726094100 | 13.65 | -0.74 | -5.14 | 14.39 | 14.39 | 13.46 | 1247202 |
| 1726007700 | 14.39 | 0.15 | 1.05 | 14.28 | 14.53 | 14 | 762877 |
| 1725921300 | 14.24 | -0.25 | -1.73 | 14.41 | 14.49 | 14.01 | 992079 |
| 1725662100 | 14.49 | -0.14 | -0.92 | 14.72 | 14.93 | 14.38 | 1160155 |
| 1725575700 | 14.625 | -0.1 | -0.65 | 14.71 | 14.795 | 14.35 | 715369 |
| 1725489300 | 14.72 | -0.26 | -1.74 | 14.89 | 15.06 | 14.62 | 924014 |
| 1725402900 | 14.98 | -0.19 | -1.25 | 15.26 | 15.82 | 14.68 | 1051362 |
| 1725057300 | 15.17 | 0.28 | 1.88 | 14.91 | 15.22 | 14.83 | 2203199 |
| 1724970900 | 14.89 | 0.03 | 0.20 | 14.95 | 15.24 | 14.77 | 960932 |
| 1724884500 | 14.86 | -0.94 | -5.95 | 15.25 | 15.28 | 14.11 | 2721154 |
| 1724798100 | 15.8 | -0.66 | -4.01 | 16.43 | 16.55 | 15.74 | 541364 |
| 1724711700 | 16.46 | -0.04 | -0.24 | 16.52 | 16.559999 | 16.27 | 407799 |
| 1724452500 | 16.5 | 0.33 | 2.04 | 16.28 | 16.59 | 16.26 | 464250 |
| 1724366100 | 16.17 | -0.11 | -0.68 | 16.219999 | 16.295 | 16.02 | 348005 |
| 1724279700 | 16.28 | 0.18 | 1.12 | 16.17 | 16.399999 | 15.86 | 569380 |
| 1724193300 | 16.1 | -0.05 | -0.31 | 16.09 | 16.239999 | 15.9 | 465401 |
| 1724106900 | 16.149999 | 0.21 | 1.32 | 15.98 | 16.25 | 15.69 | 832675 |
| 1723847700 | 15.94 | 0.59 | 3.84 | 15.37 | 16.02 | 15.2 | 953894 |
| 1723761300 | 15.35 | -0.39 | -2.48 | 16.02 | 16.02 | 15.31 | 859663 |
| 1723674900 | 15.74 | -0.5 | -3.08 | 16.239999 | 16.25 | 15.63 | 577981 |
| 1723588500 | 16.239999 | 0.24 | 1.50 | 16.14 | 16.84 | 16.094999 | 1257989 |
| 1723502100 | 16 | 0.49 | 3.16 | 15.62 | 16.18 | 15.4101 | 1050369 |
| 1723242900 | 15.51 | -0.23 | -1.46 | 16.03 | 16.09 | 15.44 | 1323336 |
| 1723156500 | 15.74 | -0.36 | -2.24 | 17.29 | 17.298 | 15.42 | 2382181 |
| 1723070100 | 16.1 | -0.53 | -3.19 | 16.62 | 16.93 | 16.053999 | 1005101 |
| 1722983700 | 16.629999 | 0.5 | 3.10 | 16.12 | 16.735 | 16.055 | 654307 |
| 1722897300 | 16.129999 | -0.2 | -1.22 | 15.91 | 16.18 | 15.4 | 987887 |
| 1722638100 | 16.329999 | -0.18 | -1.09 | 16.05 | 16.4781 | 15.82 | 613832 |
| 1722551700 | 16.51 | 0.17 | 1.04 | 16.78 | 16.9131 | 16.34 | 1419826 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
