Stockscreener 앱 받기
21.64
0.05%
0.01
Avadel Pharmaceuticals Plc 주식 (AVDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $21.76 | $21.63 | $0.13 | 35,015,878.0 | +0.05% |
| 2026-02-10 | $21.71 | $21.63 | $0.08 | 2,779,426.0 | +0.05% |
| 2026-02-09 | $21.70 | $21.62 | $0.08 | 2,543,295.0 | -0.32% |
| 2026-02-06 | $21.70 | $21.59 | $0.11 | 1,077,043.0 | +0.42% |
| 2026-02-05 | $21.68 | $21.57 | $0.115 | 1,751,068.0 | +0.14% |
| 2026-02-04 | $21.62 | $21.57 | $0.055 | 1,183,501.0 | -0.05% |
| 2026-02-03 | $21.62 | $21.55 | $0.07 | 1,191,263.0 | +0.09% |
| 2026-02-02 | $21.58 | $21.55 | $0.035 | 622,634.0 | +0.05% |
| 2026-01-30 | $21.58 | $21.54 | $0.04 | 797,380.0 | -0.05% |
| 2026-01-29 | $21.58 | $21.54 | $0.04 | 718,410.0 | +0.09% |
| 2026-01-28 | $21.59 | $21.54 | $0.05 | 739,331.0 | -0.09% |
| 2026-01-27 | $21.59 | $21.54 | $0.0501 | 572,716.0 | -0.05% |
| 2026-01-26 | $21.65 | $21.51 | $0.14 | 1,439,716.0 | +0.33% |
| 2026-01-23 | $21.55 | $21.50 | $0.0456 | 575,850.0 | -0.14% |
| 2026-01-22 | $21.56 | $21.50 | $0.06 | 1,243,788.0 | +0.09% |
| 2026-01-21 | $21.52 | $21.49 | $0.03 | 989,334.0 | +0.05% |
| 2026-01-20 | $21.52 | $21.49 | $0.03 | 1,053,955.0 | +0.09% |
| 2026-01-16 | $21.54 | $21.48 | $0.06 | 1,044,508.0 | +0.00% |
| 2026-01-15 | $21.56 | $21.48 | $0.08 | 3,743,271.0 | -0.09% |
| 2026-01-14 | $21.60 | $21.48 | $0.12 | 1,832,385.0 | +0.09% |
| 2026-01-13 | $21.54 | $21.46 | $0.075 | 2,568,017.0 | -0.09% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $21.76 | $21.55 | $0.215 | 81,179,986.0 | +0.42% |
| 2026-01 | $21.65 | $21.39 | $0.255 | 30,709,802.0 | +0.00% |
Avadel Pharmaceuticals Plc 주식 (AVDL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.68 | $21.29 | $0.395 | 33,109,817.0 | +0.23% |
| 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% |
0.25%
8.32%
자본화:
|
볼륨(24시간):