StocksAvadel Pharmaceuticals plc (AVDL)
AVDL
Close Price: 7.51
Open Price: 7.42
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 11.069999694824219 | 11.520000457763672 | 11.039999961853027 | 11.0600004196167 | 1364100 |
| 06 Jan 2025 | 11.09000015258789 | 11.1899995803833 | 10.680000305175781 | 10.6899995803833 | 982600 |
| 07 Jan 2025 | 10.680000305175781 | 10.899999618530273 | 10.550000190734863 | 10.859999656677246 | 1393000 |
| 08 Jan 2025 | 10.899999618530273 | 11.0 | 10.5600004196167 | 10.6899995803833 | 2300600 |
| 10 Jan 2025 | 8.0600004196167 | 8.239999771118164 | 7.389999866485596 | 7.900000095367432 | 7853100 |
| 13 Jan 2025 | 7.920000076293945 | 8.350000381469727 | 7.610000133514404 | 7.820000171661377 | 3001900 |
| 14 Jan 2025 | 7.900000095367432 | 8.34000015258789 | 7.78000020980835 | 8.050000190734863 | 1876600 |
| 15 Jan 2025 | 8.640000343322754 | 8.739999771118164 | 8.140000343322754 | 8.15999984741211 | 1543200 |
| 16 Jan 2025 | 8.15999984741211 | 8.239999771118164 | 7.929999828338623 | 8.0 | 1453800 |
| 17 Jan 2025 | 8.050000190734863 | 8.0600004196167 | 7.75 | 7.75 | 1139900 |
| 21 Jan 2025 | 7.929999828338623 | 8.029999732971191 | 7.630000114440918 | 7.900000095367432 | 2362900 |
| 22 Jan 2025 | 7.809999942779541 | 8.020000457763672 | 7.75 | 8.0 | 1463800 |
| 23 Jan 2025 | 8.020000457763672 | 8.069999694824219 | 7.809999942779541 | 7.940000057220459 | 1453100 |
| 24 Jan 2025 | 7.900000095367432 | 7.980000019073486 | 7.769999980926514 | 7.849999904632568 | 973100 |
| 27 Jan 2025 | 7.820000171661377 | 8.010000228881836 | 7.400000095367432 | 7.489999771118164 | 1252100 |
| 28 Jan 2025 | 7.570000171661377 | 7.710000038146973 | 7.409999847412109 | 7.639999866485596 | 1001700 |
| 29 Jan 2025 | 7.599999904632568 | 7.75 | 7.440000057220459 | 7.659999847412109 | 1009100 |
| 30 Jan 2025 | 7.739999771118164 | 7.840000152587891 | 7.570000171661377 | 7.690000057220459 | 1022600 |
| 31 Jan 2025 | 7.690000057220459 | 8.0600004196167 | 7.590000152587891 | 7.900000095367432 | 1369200 |
| 03 Feb 2025 | 7.75 | 8.069999694824219 | 7.699999809265137 | 7.96999979019165 | 1584300 |
| 04 Feb 2025 | 7.949999809265137 | 8.1899995803833 | 7.789999961853027 | 8.180000305175781 | 1081500 |
| 05 Feb 2025 | 8.25 | 8.630000114440918 | 8.229999542236328 | 8.329999923706055 | 1538700 |
| 06 Feb 2025 | 8.329999923706055 | 8.460000038146973 | 7.929999828338623 | 8.0 | 881700 |
| 07 Feb 2025 | 7.980000019073486 | 8.199999809265137 | 7.880000114440918 | 8.109999656677246 | 1474000 |
| 10 Feb 2025 | 8.0 | 9.15999984741211 | 8.0 | 9.09000015258789 | 2845700 |
| 11 Feb 2025 | 9.0 | 9.1899995803833 | 8.710000038146973 | 9.0 | 1768900 |
| 12 Feb 2025 | 8.90999984741211 | 9.34000015258789 | 8.800000190734863 | 8.90999984741211 | 1451800 |
| 13 Feb 2025 | 8.9399995803833 | 9.100000381469727 | 8.8100004196167 | 8.989999771118164 | 903300 |
| 14 Feb 2025 | 8.989999771118164 | 9.079999923706055 | 8.600000381469727 | 8.609999656677246 | 914500 |
| 18 Feb 2025 | 8.579999923706055 | 8.649999618530273 | 8.4399995803833 | 8.539999961853027 | 1510600 |
| 19 Feb 2025 | 8.520000457763672 | 8.609999656677246 | 8.399999618530273 | 8.40999984741211 | 737700 |
| 20 Feb 2025 | 8.390000343322754 | 8.529999732971191 | 8.270000457763672 | 8.470000267028809 | 1032000 |
| 21 Feb 2025 | 8.5600004196167 | 8.8100004196167 | 8.359999656677246 | 8.40999984741211 | 1506900 |
| 24 Feb 2025 | 8.420000076293945 | 8.420000076293945 | 8.130000114440918 | 8.239999771118164 | 1674500 |
| 25 Feb 2025 | 8.25 | 8.390000343322754 | 7.96999979019165 | 8.100000381469727 | 1766000 |
| 26 Feb 2025 | 8.109999656677246 | 8.270000457763672 | 7.659999847412109 | 7.96999979019165 | 2605900 |
| 27 Feb 2025 | 7.929999828338623 | 8.029999732971191 | 7.619999885559082 | 7.679999828338623 | 1238000 |
| 28 Feb 2025 | 7.570000171661377 | 7.929999828338623 | 7.449999809265137 | 7.909999847412109 | 2766900 |
| 03 Mar 2025 | 7.900000095367432 | 8.289999961853027 | 7.53000020980835 | 7.550000190734863 | 1625100 |
| 04 Mar 2025 | 7.710000038146973 | 7.860000133514404 | 7.579999923706055 | 7.639999866485596 | 1373400 |
| 05 Mar 2025 | 7.670000076293945 | 7.900000095367432 | 7.579999923706055 | 7.869999885559082 | 1000800 |
| 06 Mar 2025 | 7.949999809265137 | 7.96999979019165 | 7.71999979019165 | 7.880000114440918 | 793500 |
| 07 Mar 2025 | 7.849999904632568 | 7.940000057220459 | 7.739999771118164 | 7.909999847412109 | 731700 |
| 10 Mar 2025 | 7.800000190734863 | 7.989999771118164 | 7.460000038146973 | 7.610000133514404 | 1250400 |
| 11 Mar 2025 | 7.639999866485596 | 8.010000228881836 | 7.539999961853027 | 8.0 | 1418400 |
| 12 Mar 2025 | 8.029999732971191 | 8.0600004196167 | 7.800000190734863 | 7.960000038146973 | 857400 |
| 13 Mar 2025 | 7.949999809265137 | 8.420000076293945 | 7.909999847412109 | 8.390000343322754 | 809900 |
| 14 Mar 2025 | 8.380000114440918 | 8.489999771118164 | 8.289999961853027 | 8.329999923706055 | 712600 |
| 17 Mar 2025 | 8.390000343322754 | 8.930000305175781 | 8.239999771118164 | 8.84000015258789 | 833000 |
| 18 Mar 2025 | 8.779999732971191 | 8.880000114440918 | 8.600000381469727 | 8.630000114440918 | 694200 |
| 19 Mar 2025 | 8.670000076293945 | 8.800000190734863 | 8.5 | 8.770000457763672 | 783600 |
| 20 Mar 2025 | 8.6899995803833 | 8.800000190734863 | 8.600000381469727 | 8.670000076293945 | 709500 |
| 21 Mar 2025 | 8.579999923706055 | 8.670000076293945 | 8.430000305175781 | 8.569999694824219 | 910600 |
| 24 Mar 2025 | 8.680000305175781 | 8.680000305175781 | 8.420000076293945 | 8.529999732971191 | 658400 |
| 25 Mar 2025 | 8.489999771118164 | 8.640000343322754 | 8.170000076293945 | 8.199999809265137 | 629800 |
| 26 Mar 2025 | 8.199999809265137 | 8.300000190734863 | 7.980000019073486 | 8.170000076293945 | 922600 |
| 27 Mar 2025 | 8.15999984741211 | 8.289999961853027 | 8.0 | 8.119999885559082 | 492200 |
| 28 Mar 2025 | 8.1899995803833 | 8.3100004196167 | 7.889999866485596 | 8.010000228881836 | 677400 |
| 31 Mar 2025 | 7.989999771118164 | 8.050000190734863 | 7.760000228881836 | 7.829999923706055 | 689900 |
| 01 Apr 2025 | 7.730000019073486 | 7.75 | 7.429999828338623 | 7.510000228881836 | 880100 |
| 02 Apr 2025 | 7.420000076293945 | 7.590000152587891 | 7.309999942779541 | 7.460000038146973 | 972300 |