Stockscreener 앱 받기
9.11
1.19%
-0.11
시간 외 거래:
9.11
Avadel Pharmaceuticals Plc 주식 (AVDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $9.20 | $8.99 | $0.205 | 1,464,620.0 | -1.19% |
| 2025-05-29 | $9.31 | $9.01 | $0.30 | 1,287,169.0 | +1.88% |
| 2025-05-28 | $9.22 | $8.99 | $0.225 | 910,897.0 | -0.11% |
| 2025-05-27 | $9.25 | $8.97 | $0.28 | 783,726.0 | -0.77% |
| 2025-05-23 | $9.16 | $8.77 | $0.39 | 818,988.0 | +2.82% |
| 2025-05-22 | $9.24 | $8.87 | $0.3717 | 986,507.0 | -2.95% |
| 2025-05-21 | $9.46 | $9.04 | $0.415 | 829,075.0 | -2.35% |
| 2025-05-20 | $9.48 | $9.19 | $0.2889 | 628,266.0 | +0.21% |
| 2025-05-19 | $9.38 | $9.00 | $0.375 | 649,274.0 | +3.77% |
| 2025-05-16 | $9.02 | $8.69 | $0.33 | 1,066,696.0 | +1.35% |
| 2025-05-15 | $8.89 | $8.51 | $0.385 | 912,328.0 | +4.22% |
| 2025-05-14 | $9.25 | $8.44 | $0.8156 | 1,635,649.0 | -5.54% |
| 2025-05-13 | $9.69 | $8.87 | $0.82 | 1,526,097.0 | -5.84% |
| 2025-05-12 | $9.62 | $9.14 | $0.48 | 1,042,304.0 | +2.13% |
| 2025-05-09 | $9.67 | $9.32 | $0.35 | 1,359,660.0 | +0.00% |
| 2025-05-08 | $9.77 | $8.98 | $0.785 | 2,287,557.0 | -0.84% |
| 2025-05-07 | $9.98 | $8.84 | $1.14 | 2,811,718.0 | +9.61% |
| 2025-05-06 | $9.88 | $8.55 | $1.32 | 4,049,315.0 | -4.42% |
| 2025-05-05 | $9.18 | $8.69 | $0.49 | 1,106,375.0 | +3.97% |
| 2025-05-02 | $8.95 | $8.65 | $0.29 | 715,152.0 | +0.99% |
| 2025-05-01 | $8.85 | $8.59 | $0.265 | 721,892.0 | -3.15% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $9.98 | $8.44 | $1.54 | 29,057,885.0 | +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% |
18.36%
0.52%
자본화:
|
볼륨(24시간):