Stockscreener 앱 받기
6.80
5.56%
-0.40
시간 외 거래:
6.80
Avadel Pharmaceuticals Plc 주식 (AVDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $7.07 | $6.60 | $0.47 | 1,169,931.0 | -5.56% |
| 2025-04-03 | $7.39 | $7.07 | $0.325 | 1,073,639.0 | -3.49% |
| 2025-04-02 | $7.59 | $7.31 | $0.28 | 972,186.0 | -0.67% |
| 2025-04-01 | $7.75 | $7.42 | $0.3258 | 880,139.0 | -4.09% |
| 2025-03-31 | $8.05 | $7.76 | $0.29 | 689,911.0 | -2.25% |
| 2025-03-28 | $8.30 | $7.89 | $0.415 | 677,320.0 | -1.35% |
| 2025-03-27 | $8.29 | $8.00 | $0.29 | 475,724.0 | -0.61% |
| 2025-03-26 | $8.30 | $7.98 | $0.32 | 910,600.0 | -0.37% |
| 2025-03-25 | $8.64 | $8.17 | $0.47 | 623,910.0 | -3.87% |
| 2025-03-24 | $8.68 | $8.42 | $0.26 | 657,627.0 | -0.47% |
| 2025-03-21 | $8.67 | $8.43 | $0.24 | 866,827.0 | -1.15% |
| 2025-03-20 | $8.80 | $8.60 | $0.20 | 680,146.0 | -1.14% |
| 2025-03-19 | $8.80 | $8.50 | $0.30 | 749,996.0 | +1.62% |
| 2025-03-18 | $8.88 | $8.60 | $0.28 | 662,226.0 | -2.38% |
| 2025-03-17 | $8.93 | $8.24 | $0.69 | 823,441.0 | +6.12% |
| 2025-03-14 | $8.49 | $8.29 | $0.20 | 706,314.0 | -0.72% |
| 2025-03-13 | $8.42 | $7.91 | $0.51 | 797,274.0 | +5.40% |
| 2025-03-12 | $8.06 | $7.80 | $0.26 | 829,641.0 | -0.50% |
| 2025-03-11 | $8.01 | $7.54 | $0.47 | 1,408,488.0 | +5.12% |
| 2025-03-10 | $7.99 | $7.46 | $0.53 | 1,244,065.0 | -3.79% |
| 2025-03-07 | $7.94 | $7.74 | $0.20 | 725,072.0 | +0.38% |
| 2025-03-06 | $7.96 | $7.72 | $0.245 | 785,612.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $7.75 | $6.60 | $1.15 | 5,265,826.0 | -13.15% |
| 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% |
5.86%
자본화:
|
볼륨(24시간):