Stockscreener 앱 받기
21.36
0.14%
-0.03
시간 외 거래:
21.36
Avadel Pharmaceuticals Plc 주식 (AVDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $21.43 | $21.34 | $0.09 | 1,262,652.0 | -0.14% |
| 2025-12-11 | $21.55 | $21.38 | $0.17 | 1,057,153.0 | -0.42% |
| 2025-12-10 | $21.53 | $21.37 | $0.16 | 2,530,507.0 | +0.80% |
| 2025-12-09 | $21.34 | $21.29 | $0.05 | 1,772,510.0 | -0.05% |
| 2025-12-08 | $21.36 | $21.30 | $0.06 | 2,257,916.0 | -0.09% |
| 2025-12-05 | $21.38 | $21.33 | $0.05 | 1,642,272.0 | -0.07% |
| 2025-12-04 | $21.39 | $21.32 | $0.08 | 2,370,843.0 | -0.02% |
| 2025-12-03 | $21.41 | $21.35 | $0.06 | 2,165,995.0 | +0.05% |
| 2025-12-02 | $21.46 | $21.33 | $0.13 | 2,654,892.0 | -0.33% |
| 2025-12-01 | $21.62 | $21.36 | $0.255 | 2,139,639.0 | -0.33% |
| 2025-11-28 | $21.57 | $21.40 | $0.17 | 527,729.0 | +0.42% |
| 2025-11-26 | $23.00 | $21.18 | $1.82 | 8,913,477.0 | -6.67% |
| 2025-11-25 | $23.00 | $22.88 | $0.12 | 722,531.0 | +0.04% |
| 2025-11-24 | $23.18 | $22.84 | $0.34 | 1,086,400.0 | -0.48% |
| 2025-11-21 | $23.08 | $22.72 | $0.36 | 2,719,601.0 | +0.39% |
| 2025-11-20 | $23.28 | $22.91 | $0.375 | 1,482,949.0 | -0.69% |
| 2025-11-19 | $23.15 | $22.99 | $0.16 | 3,128,629.0 | +0.70% |
| 2025-11-18 | $23.23 | $22.92 | $0.315 | 1,305,367.0 | -0.35% |
| 2025-11-17 | $23.36 | $22.86 | $0.495 | 4,022,356.0 | -2.29% |
| 2025-11-14 | $23.57 | $22.79 | $0.785 | 12,780,817.0 | +22.45% |
| 2025-11-13 | $19.25 | $19.03 | $0.22 | 2,095,190.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $21.62 | $21.29 | $0.335 | 21,117,031.0 | -0.60% |
| 2025-11 | $23.57 | $18.68 | $4.89 | 50,510,602.0 | +13.76% |
| 2025-10 | $19.06 | $13.83 | $5.23 | 98,876,413.0 | +23.71% |
| 2025-09 | $16.37 | $14.21 | $2.16 | 31,210,671.0 | +3.46% |
| 2025-08 | $15.59 | $10.42 | $5.17 | 28,477,667.0 | +40.44% |
| 2025-07 | $11.48 | $8.52 | $2.96 | 22,111,847.0 | +18.76% |
| 2025-06 | $10.50 | $8.75 | $1.75 | 35,828,678.0 | -2.85% |
| 2025-05 | $9.98 | $8.44 | $1.54 | 27,593,265.0 | +2.47% |
| 2025-04 | $8.96 | $6.38 | $2.58 | 23,404,442.0 | +13.54% |
| 2025-03 | $8.93 | $7.46 | $1.47 | 17,325,083.0 | -1.01% |
| 2025-02 | $9.34 | $7.45 | $1.89 | 28,649,902.0 | +0.13% |
| 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% |
1.48%
0.09%
자본화:
|
볼륨(24시간):