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 | -0.57 | -6.55926352129 | 8.69 | 8.8 | 7.98 | 766188 | 8.42448304 | CS |
| 4 | 0.19 | 2.39596469105 | 7.93 | 8.93 | 7.45 | 1035420 | 8.05978012 | CS |
| 12 | -2.42 | -22.9601518027 | 10.54 | 11.52 | 7.39 | 1431849 | 8.35613553 | CS |
| 26 | -4.54 | -35.8609794629 | 12.66 | 16.66 | 7.39 | 1288279 | 10.26696886 | CS |
| 52 | -8.35 | -50.6982392228 | 16.47 | 19.09 | 7.39 | 1144184 | 12.70921722 | CS |
| 156 | 1.12 | 16 | 7 | 19.09 | 1.05 | 1172789 | 9.27621155 | CS |
| 260 | -0.97 | -10.6710671067 | 9.09 | 19.09 | 1.05 | 924124 | 8.96542075 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114900 | 8.1199999 | -0.05 | -0.61 | 8.16 | 8.2899999 | 8 | 492221 |
| 1743028500 | 8.17 | -0.03 | -0.37 | 8.2 | 8.3 | 7.98 | 922617 |
| 1742942100 | 8.2 | -0.33 | -3.87 | 8.49 | 8.64 | 8.17 | 629812 |
| 1742855700 | 8.53 | -0.04 | -0.47 | 8.68 | 8.68 | 8.42 | 658405 |
| 1742596500 | 8.57 | -0.1 | -1.15 | 8.57 | 8.67 | 8.43 | 774364 |
| 1742510100 | 8.67 | -0.1 | -1.14 | 8.69 | 8.8 | 8.6 | 709467 |
| 1742423700 | 8.77 | 0.14 | 1.62 | 8.67 | 8.8 | 8.5 | 783572 |
| 1742337300 | 8.63 | -0.21 | -2.38 | 8.84 | 8.88 | 8.6 | 690812 |
| 1742250900 | 8.84 | 0.51 | 6.12 | 8.31 | 8.93 | 8.24 | 826372 |
| 1741991700 | 8.33 | -0.06 | -0.72 | 8.38 | 8.49 | 8.2899999 | 712614 |
| 1741905300 | 8.39 | 0.43 | 5.40 | 7.95 | 8.42 | 7.91 | 809922 |
| 1741818900 | 7.96 | -0.04 | -0.50 | 8 | 8.06 | 7.82 | 832705 |
| 1741732500 | 8 | 0.39 | 5.12 | 7.68 | 8.01 | 7.54 | 1410887 |
| 1741646100 | 7.61 | -0.3 | -3.79 | 7.93 | 7.99 | 7.46 | 1238786 |
| 1741390500 | 7.91 | 0.03 | 0.38 | 7.91 | 7.94 | 7.74 | 721033 |
| 1741304100 | 7.88 | 0.01 | 0.13 | 7.96 | 7.96 | 7.72 | 765689 |
| 1741217700 | 7.87 | 0.23 | 3.01 | 7.69 | 7.895 | 7.575 | 995947 |
| 1741131300 | 7.64 | 0.09 | 1.19 | 7.69 | 7.86 | 7.5812 | 1335123 |
| 1741044900 | 7.55 | -0.36 | -4.55 | 7.9 | 8.2899999 | 7.53 | 1598513 |
| 1740785700 | 7.91 | 0.23 | 2.99 | 7.54 | 7.93 | 7.45 | 2758169 |
| 1740699300 | 7.68 | -0.29 | -3.64 | 7.93 | 8.03 | 7.62 | 1238024 |
| 1740612900 | 7.97 | -0.13 | -1.60 | 8.11 | 8.2692 | 7.66 | 2605568 |
| 1740526500 | 8.1 | -0.15 | -1.76 | 8.25 | 8.39 | 7.9702 | 1766004 |
| 1740440100 | 8.2449999 | -0.17 | -1.96 | 8.3671 | 8.385 | 8.125 | 1669655 |
| 1740180900 | 8.41 | -0.06 | -0.71 | 8.56 | 8.81 | 8.355 | 1506907 |
| 1740094500 | 8.47 | 0.06 | 0.71 | 8.41 | 8.53 | 8.34 | 1013393 |
| 1740008100 | 8.41 | -0.13 | -1.52 | 8.52 | 8.61 | 8.405 | 737715 |
| 1739921700 | 8.5399999 | -0.07 | -0.81 | 8.58 | 8.65 | 8.455 | 1540177 |
| 1739576100 | 8.61 | -0.38 | -4.23 | 8.99 | 9.08 | 8.6 | 914516 |
| 1739489700 | 8.99 | 0.08 | 0.90 | 8.94 | 9.1 | 8.81 | 890276 |
| 1739403300 | 8.91 | -0.09 | -1.00 | 8.895 | 9.34 | 8.81 | 1441395 |
| 1739316900 | 9 | -0.09 | -0.99 | 9 | 9.1878 | 8.71 | 1768885 |
| 1739230500 | 9.09 | 0.98 | 12.08 | 8 | 9.16 | 8 | 2845711 |
| 1738971300 | 8.11 | 0.11 | 1.37 | 8 | 8.2 | 7.88 | 1454762 |
| 1738884900 | 8 | -0.33 | -3.96 | 8.33 | 8.46 | 7.93 | 881717 |
| 1738798500 | 8.33 | 0.15 | 1.83 | 8.25 | 8.6278 | 8.23 | 1538745 |
| 1738712100 | 8.18 | 0.21 | 2.63 | 7.95 | 8.19 | 7.86 | 1060224 |
| 1738625700 | 7.97 | 0.07 | 0.89 | 7.75 | 8.07 | 7.75 | 1520335 |
| 1738366500 | 7.9 | 0.21 | 2.73 | 7.69 | 8.06 | 7.59 | 1369212 |
| 1738280100 | 7.69 | 0.03 | 0.39 | 7.74 | 7.84 | 7.57 | 1022639 |
| 1738193700 | 7.66 | 0.02 | 0.26 | 7.6 | 7.75 | 7.44 | 1009050 |
| 1738107300 | 7.64 | 0.15 | 2.00 | 7.57 | 7.71 | 7.41 | 1000979 |
| 1738020900 | 7.49 | -0.36 | -4.59 | 7.82 | 8.005 | 7.4 | 1249705 |
| 1737761700 | 7.85 | -0.15 | -1.88 | 7.9 | 7.98 | 7.77 | 969969 |
| 1737675300 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737588900 | 8 | 0.1 | 1.27 | 7.81 | 8.02 | 7.745 | 1444596 |
| 1737502500 | 7.9 | 0.15 | 1.94 | 7.85 | 8.025 | 7.63 | 2346995 |
| 1737156900 | 7.75 | -0.25 | -3.13 | 8.05 | 8.06 | 7.75 | 1139892 |
| 1737070500 | 8 | -0.16 | -1.96 | 8.16 | 8.24 | 7.93 | 1453786 |
| 1736984100 | 8.16 | 0.11 | 1.37 | 8.64 | 8.74 | 8.14 | 1535888 |
| 1736897700 | 8.05 | 0.23 | 2.94 | 7.9 | 8.34 | 7.78 | 1874092 |
| 1736811300 | 7.82 | -0.08 | -1.01 | 7.92 | 8.35 | 7.605 | 3001960 |
| 1736552100 | 7.9 | -2.79 | -26.10 | 8.19 | 8.23 | 7.39 | 7656845 |
| 1736379300 | 10.69 | -0.17 | -1.57 | 10.95 | 11 | 10.56 | 2249820 |
| 1736292900 | 10.86 | 0.17 | 1.59 | 10.7999 | 10.9 | 10.55 | 1387538 |
| 1736206500 | 10.69 | -0.37 | -3.35 | 11.05 | 11.1893 | 10.675 | 974391 |
| 1735947300 | 11.06 | 0.06 | 0.55 | 11.09 | 11.52 | 11.04 | 1353132 |
| 1735860900 | 11 | 0.49 | 4.66 | 10.51 | 11.06 | 10.51 | 890450 |
| 1735688100 | 10.51 | 0.01 | 0.10 | 10.52 | 10.66 | 10.42 | 702333 |
| 1735601700 | 10.5 | -0.04 | -0.33 | 10.67 | 10.67 | 10.3 | 764291 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
