Avadel Pharmaceuticals PLC Historical Data - AWK

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3499999	-3.51758697003	9.9499999	10.6	9.6	367	10.48434515	DE
4	-1.5	-13.5135135135	11.1	11.5	9.4	1291	9.68294391	DE
12	-1.8	-15.7894736842	11.4	15.5	9.4	719	10.03131661	DE
26	-3.4	-26.1538461538	13	15.5	9.4	515	10.60385203	DE
52	-6.122	-38.9390662766	15.722	17.312	9.4	440	11.18710354	DE
156	-6.122	-38.9390662766	15.722	17.312	9.4	440	11.18710354	DE
260	-6.122	-38.9390662766	15.722	17.312	9.4	440	11.18710354	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734643620	9.9499999	-0.45	-4.33	9.9499999	9.9499999	9.9499999	1
1734557220	10.4	0	0.00	10.4	10.4	10.4	0
1734470820	10.4	-0.2	-1.89	10.5	10.5	10.4	682
1734384420	10.6	0.65	6.53	10	10.6	10	733
1734125220	9.9499999	-0.15	-1.49	9.9499999	9.9499999	9.9499999	50
1734038820	10.1	0.3	3.06	10	10.1	10	55
1733952420	9.8	0.3	3.16	10.1	10.1	9.8	726
1733866020	9.5	0.1	1.06	9.5	9.5	9.5	100
1733779620	9.4	-0.05	-0.53	9.55	9.6	9.4	6842
1733520420	9.4499999	-0.15	-1.56	9.4499999	9.4499999	9.4499999	300
1733434020	9.6	0	0.00	9.6	9.6	9.6	0
1733347620	9.6	0	0.00	9.6	9.6	9.6	0
1733261220	9.6	-1.4	-12.73	9.8	9.8	9.6	5200
1733174820	11	-0.3	-2.65	10.699999	11	10.699999	425
1732915620	11.3	0	0.00	11.3	11.3	11.3	0
1732829220	11.3	0	0.00	11.3	11.3	11.3	0
1732742820	11.3	0	0.00	11.3	11.3	11.3	0
1732656420	11.3	0	0.00	11.3	11.3	11.3	0
1732570020	11.3	0	0.00	11.3	11.3	11.3	0
1732310820	11.3	0.4	3.67	11.1	11.5	11.1	379
1732224420	10.9	0.6	5.83	10.6	10.9	10.6	123
1732138020	10.3	0	0.00	10.3	10.3	10.3	0
1732051620	10.3	0	0.00	10.3	10.3	10.3	0
1731965220	10.3	-1.3	-11.21	10.3	10.3	10.3	200
1731705960	11.6	0	0.00	11.6	11.6	11.6	0
1731619560	11.6	0	0.00	11.6	11.6	11.6	0
1731533160	11.6	-1.1	-8.66	11.6	11.6	11.6	75
1731446820	12.7	-2.7	-17.53	12.6	13.1	12.6	250
1731360420	15.4	0.9	6.21	15.5	15.5	15.4	80
1731101160	14.5	0	0.00	14.5	14.5	14.5	0
1731014760	14.5	0.8	5.84	14.4	14.5	14.4	17
1730928360	13.7	0	0.00	13.7	13.7	13.7	0
1730841960	13.7	0	0.00	13.7	13.7	13.7	0
1730755560	13.7	0	0.00	13.7	13.7	13.7	0
1730496360	13.7	-1	-6.80	14.1	14.1	13.7	129
1730409960	14.7	2.5	20.49	14.7	15.4	13.8	637
1730320020	12.2	0	0.00	12.2	12.2	12.2	0
1730233620	12.2	0	0.00	12.2	12.2	12.2	0
1730147220	12.2	0	0.00	12.2	12.2	12.2	0
1729888020	12.2	-0.5	-3.94	12.2	12.2	12.2	153
1729801560	12.7	0	0.00	12.7	12.7	12.7	0
1729715160	12.7	0	0.00	12.7	12.7	12.7	0
1729628760	12.7	0	0.00	12.7	12.7	12.7	0
1729542360	12.7	0	0.00	12.7	12.7	12.7	0
1729283160	12.7	1.4	12.39	12.8	12.8	12.7	20
1729196820	11.3	0	0.00	11.3	11.3	11.3	0
1729110420	11.3	0	0.00	11.3	11.3	11.3	0
1729024020	11.3	0	0.00	11.3	11.3	11.3	0
1728937620	11.3	0	0.00	11.3	11.3	11.3	0
1728678420	11.3	0	0.00	11.3	11.3	11.3	0
1728592020	11.3	0	0.00	11.3	11.3	11.3	0
1728505620	11.3	0	0.00	11.3	11.3	11.3	0
1728419220	11.3	0	0.00	11.3	11.3	11.3	0
1728332820	11.3	0	0.00	11.3	11.3	11.3	0
1728073620	11.3	0	0.00	11.3	11.3	11.3	0
1727987220	11.3	0	0.00	11.3	11.3	11.3	0
1727900820	11.3	0	0.00	11.3	11.3	11.3	0
1727814420	11.3	0	0.00	11.3	11.3	11.3	0
1727728020	11.3	-0.1	-0.88	11.3	11.3	11.3	50
1727468760	11.4	0	0.00	11.4	11.4	11.4	37
1727382360	11.4	0	0.00	11.4	11.4	11.4	0
1727295960	11.4	-0.1	-0.87	11.4	11.4	11.4	400
1727209560	11.5	-0.7	-5.74	11.5	11.5	11.5	45
1727123220	12.2	0	0.00	12.2	12.2	12.2	0
1726864020	12.2	-0.4	-3.17	12.2	12.2	12.2	400

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Avadel Pharmaceuticals PLC (AWK)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Avadel Pharmaceuticals PLC (AWK) Historical

Avadel Pharmaceuticals PLC (AWK)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free