Stockscreener 앱 받기
8.245
1.96%
-0.165
시간 외 거래:
8.24
-0.005
-0.06%
Avadel Pharmaceuticals Plc 주식 (AVDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-24 | $8.42 | $8.12 | $0.295 | 1,459,508.0 | -1.96% |
| 2025-02-21 | $8.81 | $8.36 | $0.455 | 1,501,640.0 | -0.71% |
| 2025-02-20 | $8.53 | $8.27 | $0.2613 | 1,011,730.0 | +0.71% |
| 2025-02-19 | $8.61 | $8.40 | $0.205 | 736,558.0 | -1.52% |
| 2025-02-18 | $8.65 | $8.44 | $0.21 | 1,346,435.0 | -0.81% |
| 2025-02-14 | $9.08 | $8.60 | $0.48 | 906,594.0 | -4.23% |
| 2025-02-13 | $9.10 | $8.81 | $0.29 | 884,000.0 | +0.90% |
| 2025-02-12 | $9.34 | $8.80 | $0.54 | 1,443,825.0 | -1.00% |
| 2025-02-11 | $9.19 | $8.71 | $0.4778 | 1,764,393.0 | -0.99% |
| 2025-02-10 | $9.16 | $8.00 | $1.16 | 2,833,381.0 | +12.08% |
| 2025-02-07 | $8.20 | $7.88 | $0.32 | 1,447,084.0 | +1.37% |
| 2025-02-06 | $8.46 | $7.93 | $0.53 | 869,018.0 | -3.96% |
| 2025-02-05 | $8.63 | $8.23 | $0.3978 | 1,526,238.0 | +1.83% |
| 2025-02-04 | $8.19 | $7.79 | $0.40 | 1,053,375.0 | +2.63% |
| 2025-02-03 | $8.07 | $7.70 | $0.37 | 1,573,941.0 | +0.89% |
| 2025-01-31 | $8.06 | $7.59 | $0.47 | 1,330,940.0 | +2.73% |
| 2025-01-30 | $7.84 | $7.57 | $0.27 | 1,008,738.0 | +0.39% |
| 2025-01-29 | $7.75 | $7.44 | $0.31 | 995,685.0 | +0.26% |
| 2025-01-28 | $7.71 | $7.41 | $0.30 | 975,790.0 | +2.00% |
Avadel Pharmaceuticals Plc 주식 (AVDL) 연도별 가격 이력
이 심층 분석에서는 Avadel Pharmaceuticals Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVDL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avadel Pharmaceuticals Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avadel Pharmaceuticals Plc 주식 (AVDL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $9.34 | $7.70 | $1.64 | 21,817,228.0 | +4.37% |
| 2025-01 | $11.52 | $7.39 | $4.13 | 34,946,915.0 | -24.83% |
Avadel Pharmaceuticals Plc 주식 (AVDL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.66 | $9.41 | $2.25 | 21,601,050.0 | -5.06% |
| 2024-11 | $16.66 | $10.41 | $6.25 | 32,490,788.0 | -28.51% |
| 2024-10 | $16.58 | $12.16 | $4.42 | 17,993,511.0 | +17.96% |
| 2024-09 | $15.82 | $12.56 | $3.26 | 19,599,291.0 | -13.55% |
| 2024-08 | $17.30 | $14.11 | $3.19 | 22,363,812.0 | -7.16% |
| 2024-07 | $17.16 | $13.72 | $3.44 | 18,538,075.0 | +16.22% |
| 2024-06 | $16.10 | $13.42 | $2.68 | 36,584,563.0 | -11.85% |
| 2024-05 | $19.09 | $14.77 | $4.32 | 24,236,319.0 | -12.17% |
| 2024-04 | $18.85 | $15.25 | $3.60 | 20,018,279.0 | +7.52% |
| 2024-03 | $17.47 | $11.82 | $5.65 | 31,559,310.0 | +32.16% |
| 2024-02 | $15.50 | $12.43 | $3.07 | 22,035,024.0 | -11.19% |
| 2024-01 | $17.24 | $13.40 | $3.84 | 24,976,961.0 | +1.91% |
Avadel Pharmaceuticals Plc 주식 (AVDL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.77 | $11.36 | $3.41 | 15,806,105.0 | +22.36% |
| 2023-11 | $12.79 | $9.69 | $3.10 | 14,992,669.0 | +17.04% |
| 2023-10 | $12.13 | $9.50 | $2.63 | 12,095,388.0 | -4.27% |
| 2023-09 | $13.97 | $10.02 | $3.95 | 9,706,416.0 | -23.76% |
| 2023-08 | $15.30 | $11.95 | $3.35 | 13,853,285.0 | -4.18% |
| 2023-07 | $16.85 | $13.30 | $3.55 | 15,185,516.0 | -14.44% |
| 2023-06 | $16.52 | $12.57 | $3.95 | 19,908,456.0 | +18.99% |
| 2023-05 | $15.82 | $10.50 | $5.32 | 27,539,743.0 | +32.16% |
| 2023-04 | $10.85 | $8.20 | $2.65 | 14,481,054.0 | +14.41% |
| 2023-03 | $10.20 | $8.00 | $2.20 | 16,323,545.0 | -7.94% |
| 2023-02 | $10.08 | $7.12 | $2.96 | 9,765,838.0 | +32.23% |
| 2023-01 | $7.82 | $6.35 | $1.47 | 7,945,768.0 | +5.10% |
0.92%
1.31%
자본화:
|
볼륨(24시간):