Avadel Pharmaceuticals PLC (AVDL) Historical Stock Data
9.94 ↓1.65 (-14.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVDL is down -1.50% a day on average. There have been 11 days where Avadel Pharmaceuticals PLC closed green and 19 days where AVDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 11.30 | 9.94 | ↓$1.36 (-12.04%) | 9.41 | 11.44 | 4.25M |
| 2024-12-02 | 11.21 | 11.59 | ↑$0.38 (3.39%) | 11.08 | 11.66 | 747.59K |
| 2024-11-29 | 11.19 | 11.06 | ↓$0.13 (-1.16%) | 10.98 | 11.19 | 558.34K |
| 2024-11-27 | 11.21 | 11.17 | ↓$0.04 (-0.36%) | 11.00 | 11.32 | 724.57K |
| 2024-11-26 | 11.19 | 11.15 | ↓$0.04 (-0.36%) | 10.95 | 11.33 | 1.07M |
| 2024-11-25 | 11.70 | 11.22 | ↓$0.48 (-4.10%) | 11.20 | 11.82 | 2.06M |
| 2024-11-22 | 11.76 | 11.66 | ↓$0.10 (-0.85%) | 11.53 | 12.22 | 1.58M |
| 2024-11-21 | 10.74 | 11.66 | ↑$0.92 (8.57%) | 10.68 | 11.72 | 1.62M |
| 2024-11-20 | 10.71 | 10.75 | ↑$0.04 (0.37%) | 10.43 | 10.87 | 845.51K |
| 2024-11-19 | 10.65 | 10.72 | ↑$0.07 (0.66%) | 10.41 | 10.91 | 1.17M |
| 2024-11-18 | 10.89 | 10.72 | ↓$0.18 (-1.61%) | 10.44 | 11.01 | 1.34M |
| 2024-11-15 | 11.57 | 10.91 | ↓$0.66 (-5.70%) | 10.62 | 11.61 | 2.08M |
| 2024-11-14 | 12.05 | 11.59 | ↓$0.46 (-3.82%) | 11.45 | 12.24 | 2.35M |
| 2024-11-13 | 13.12 | 12.02 | ↓$1.10 (-8.38%) | 11.52 | 13.22 | 4.50M |
| 2024-11-12 | 15.11 | 13.15 | ↓$1.96 (-12.97%) | 12.97 | 15.27 | 5.02M |
| 2024-11-11 | 15.93 | 16.30 | ↑$0.37 (2.32%) | 15.86 | 16.66 | 1.66M |
| 2024-11-08 | 15.72 | 15.94 | ↑$0.22 (1.40%) | 15.63 | 16.12 | 0.97M |
| 2024-11-07 | 15.30 | 15.72 | ↑$0.42 (2.75%) | 15.24 | 15.94 | 762.98K |
| 2024-11-06 | 15.31 | 15.30 | ↓$0.01 (-0.07%) | 15.20 | 15.85 | 0.92M |
| 2024-11-05 | 14.83 | 14.92 | ↑$0.09 (0.61%) | 14.45 | 15.14 | 731.17K |
| 2024-11-04 | 15.06 | 14.86 | ↓$0.20 (-1.33%) | 14.50 | 15.19 | 1.40M |
| 2024-11-01 | 15.53 | 15.05 | ↓$0.48 (-3.09%) | 14.82 | 15.88 | 1.57M |
| 2024-10-31 | 16.48 | 15.47 | ↓$1.01 (-6.13%) | 14.80 | 16.58 | 5.11M |
| 2024-10-30 | 12.87 | 12.91 | ↑$0.04 (0.31%) | 12.69 | 13.09 | 361.61K |
| 2024-10-29 | 12.81 | 12.92 | ↑$0.11 (0.86%) | 12.74 | 13.00 | 365.25K |
| 2024-10-28 | 12.91 | 12.80 | ↓$0.11 (-0.85%) | 12.68 | 13.11 | 457.44K |
| 2024-10-25 | 13.05 | 12.88 | ↓$0.17 (-1.30%) | 12.86 | 13.29 | 378.87K |
| 2024-10-24 | 13.26 | 13.00 | ↓$0.26 (-1.96%) | 12.95 | 13.45 | 367.87K |
| 2024-10-23 | 13.56 | 13.22 | ↓$0.34 (-2.51%) | 13.02 | 13.75 | 898.99K |
| 2024-10-22 | 13.38 | 13.68 | ↑$0.30 (2.24%) | 13.34 | 13.70 | 228.72K |
Create an account or log in to view more rows.
$AVDL this market love evrry dips let’s see
$AVDL all in
$AVDL low volume
expect flat or negative close
$AVDL longer we hold
more pressure on the shorts
$AVDL pressure
$AVDL How can this stock move so little? Damn
$AVDL ready to explode
$AVDL I would not be a bear now
$AVDL warming up
$AVDL search and destroy bears!!