Avadel Pharmaceuticals PLC (AVDL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 7.625 | 8 | 9.34 | 7.88 | 1680206 | 8.85986806 | CS |
| 4 | 0.56 | 6.95652173913 | 8.05 | 9.34 | 7.4 | 1386394 | 8.21706622 | CS |
| 12 | -3.065 | -26.2526766595 | 11.675 | 12.22 | 7.39 | 1401574 | 9.25459559 | CS |
| 26 | -7.63 | -46.9827586207 | 16.24 | 16.66 | 7.39 | 1218327 | 11.50897966 | CS |
| 52 | -5.57 | -39.2806770099 | 14.18 | 19.09 | 7.39 | 1236528 | 13.58901918 | CS |
| 156 | 2.01 | 30.4545454545 | 6.6 | 19.09 | 1.05 | 1163162 | 9.35401875 | CS |
| 260 | 1.45 | 20.251396648 | 7.16 | 19.09 | 1.05 | 928290 | 9.02730034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735342500 | 10.535 | -0.08 | -0.71 | 10.64 | 10.66 | 10.295 | 487817 |
| 1735256100 | 10.61 | 0.38 | 3.71 | 10.18 | 10.63 | 10.14 | 632494 |
| 1735077840 | 10.23 | 0.09 | 0.89 | 10.17 | 10.245 | 9.9949999 | 279323 |
| 1734996900 | 10.14 | -0.17 | -1.65 | 10.45 | 10.45 | 9.97 | 799352 |
| 1734737700 | 10.31 | 0.2 | 1.98 | 9.98 | 10.53 | 9.98 | 1060219 |
| 1734651300 | 10.11 | -0.22 | -2.13 | 10.29 | 10.5 | 10.03 | 902772 |
| 1734564900 | 10.33 | -0.4 | -3.73 | 10.67 | 10.8 | 10.26 | 1145618 |
| 1734478500 | 10.73 | -0.2 | -1.83 | 10.87 | 10.945 | 10.57 | 867601 |
| 1734392100 | 10.93 | 0.54 | 5.20 | 10.58 | 11.15 | 10.4 | 1281177 |
| 1734132900 | 10.39 | -0.22 | -2.07 | 10.6307 | 10.64 | 10.35 | 1064442 |
| 1734046500 | 10.61 | 0.29 | 2.81 | 10.57 | 10.87 | 10.45 | 1010039 |
| 1733960100 | 10.32 | 0.32 | 3.20 | 10.74 | 10.9797 | 10.28 | 1324640 |
| 1733873700 | 10 | -0.15 | -1.48 | 10.37 | 10.37 | 9.9 | 1325133 |
| 1733787300 | 10.15 | 0.15 | 1.50 | 9.9949999 | 10.17 | 9.75 | 946613 |
| 1733528100 | 10 | 0.05 | 0.50 | 9.91 | 10.24 | 9.825 | 775884 |
| 1733441700 | 9.95 | -0.01 | -0.10 | 9.96 | 10.14 | 9.8 | 689116 |
| 1733355300 | 9.96 | 0.02 | 0.20 | 10.02 | 10.2 | 9.7899999 | 1371956 |
| 1733268900 | 9.94 | -1.65 | -14.24 | 11.1 | 11.1 | 9.41 | 4228197 |
| 1733182500 | 11.59 | 0.53 | 4.79 | 11.21 | 11.66 | 11.08 | 747274 |
| 1732917840 | 11.06 | -0.11 | -0.98 | 11.1 | 11.1946 | 10.98 | 552888 |
| 1732750500 | 11.17 | 0.02 | 0.18 | 11.27 | 11.32 | 11 | 721203 |
| 1732664100 | 11.15 | -0.07 | -0.62 | 11.13 | 11.27 | 10.95 | 1062891 |
| 1732577700 | 11.22 | -0.42 | -3.61 | 11.755 | 11.82 | 11.2 | 2049075 |
| 1732318500 | 11.64 | -0.02 | -0.17 | 11.675 | 12.22 | 11.6 | 1559647 |
| 1732232100 | 11.66 | 0.91 | 8.47 | 10.83 | 11.72 | 10.68 | 1599316 |
| 1732145700 | 10.75 | 0.03 | 0.28 | 10.56 | 10.87 | 10.43 | 838339 |
| 1732059300 | 10.72 | 0.01 | 0.05 | 10.65 | 10.91 | 10.41 | 1147393 |
| 1731972900 | 10.715 | -0.2 | -1.79 | 10.89 | 11.01 | 10.44 | 1333089 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
