Stockscreener 앱 받기
8.81
0.45%
-0.04
시간 외 거래:
8.61
-0.20
-2.27%
Avadel Pharmaceuticals Plc 주식 (AVDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-01 | $8.91 | $8.52 | $0.3906 | 1,289,202.0 | -0.45% |
| 2025-06-30 | $9.55 | $8.75 | $0.805 | 1,974,079.0 | -3.80% |
| 2025-06-27 | $9.38 | $8.96 | $0.42 | 2,685,803.0 | -0.97% |
| 2025-06-26 | $9.70 | $9.26 | $0.4399 | 679,979.0 | -1.59% |
| 2025-06-25 | $9.61 | $9.31 | $0.2949 | 637,539.0 | -1.67% |
| 2025-06-24 | $9.79 | $9.36 | $0.4299 | 785,476.0 | +0.63% |
| 2025-06-23 | $9.57 | $9.07 | $0.4999 | 1,517,153.0 | +3.92% |
| 2025-06-20 | $9.48 | $8.96 | $0.52 | 9,039,380.0 | -1.50% |
| 2025-06-18 | $9.44 | $9.14 | $0.30 | 1,266,018.0 | -0.53% |
| 2025-06-17 | $9.76 | $9.28 | $0.48 | 1,705,181.0 | -1.37% |
| 2025-06-16 | $9.52 | $9.10 | $0.42 | 1,490,011.0 | -0.73% |
| 2025-06-13 | $9.59 | $9.17 | $0.42 | 1,459,062.0 | +2.46% |
| 2025-06-12 | $9.92 | $9.28 | $0.6354 | 1,524,175.0 | -5.56% |
| 2025-06-11 | $10.35 | $9.83 | $0.52 | 1,161,221.0 | -3.32% |
| 2025-06-10 | $10.50 | $9.93 | $0.57 | 1,335,196.0 | +1.59% |
| 2025-06-09 | $10.29 | $9.80 | $0.485 | 3,073,293.0 | +3.60% |
| 2025-06-06 | $9.86 | $9.50 | $0.36 | 738,676.0 | +2.97% |
| 2025-06-05 | $9.82 | $9.06 | $0.765 | 1,083,848.0 | +1.40% |
| 2025-06-04 | $9.56 | $9.29 | $0.265 | 1,035,343.0 | -1.27% |
| 2025-06-03 | $9.77 | $9.39 | $0.3798 | 1,686,887.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $8.91 | $8.52 | $0.3906 | 1,289,202.0 | +0.00% |
| 2025-06 | $10.50 | $8.52 | $1.98 | 37,117,880.0 | -3.29% |
| 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% |
1.05%
0.60%
자본화:
|
볼륨(24시간):