Stockscreener 앱 받기
10.71
1.79%
-0.195
시간 외 거래:
10.72
0.005
+0.05%
Avadel Pharmaceuticals Plc 주식 (AVDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $11.01 | $10.44 | $0.57 | 1,324,617.0 | -1.79% |
| 2024-11-15 | $11.61 | $10.62 | $0.985 | 2,067,466.0 | -5.87% |
| 2024-11-14 | $12.24 | $11.45 | $0.79 | 2,349,246.0 | -3.58% |
| 2024-11-13 | $13.22 | $11.52 | $1.71 | 4,484,475.0 | -8.59% |
| 2024-11-12 | $15.27 | $12.97 | $2.29 | 5,011,077.0 | -19.33% |
| 2024-11-11 | $16.66 | $15.86 | $0.80 | 1,656,323.0 | +2.26% |
| 2024-11-08 | $16.12 | $15.63 | $0.49 | 952,851.0 | +1.40% |
| 2024-11-07 | $15.94 | $15.24 | $0.70 | 737,343.0 | +2.75% |
| 2024-11-06 | $15.85 | $15.20 | $0.6484 | 894,357.0 | +2.55% |
| 2024-11-05 | $15.14 | $14.45 | $0.695 | 728,515.0 | +0.40% |
| 2024-11-04 | $15.19 | $14.49 | $0.695 | 1,383,820.0 | -1.26% |
| 2024-11-01 | $15.88 | $14.82 | $1.06 | 1,600,465.0 | -2.71% |
| 2024-10-31 | $16.58 | $14.80 | $1.78 | 5,096,085.0 | +19.83% |
| 2024-10-30 | $13.09 | $12.69 | $0.40 | 316,896.0 | -0.08% |
| 2024-10-29 | $12.99 | $12.74 | $0.255 | 361,811.0 | +0.94% |
| 2024-10-28 | $13.11 | $12.68 | $0.43 | 450,298.0 | -0.62% |
| 2024-10-25 | $13.29 | $12.86 | $0.43 | 369,344.0 | -0.92% |
| 2024-10-24 | $13.45 | $12.95 | $0.50 | 365,650.0 | -1.66% |
| 2024-10-23 | $13.75 | $13.02 | $0.73 | 891,872.0 | -3.36% |
| 2024-10-22 | $13.70 | $13.34 | $0.36 | 224,991.0 | +1.94% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $16.66 | $10.44 | $6.22 | 24,515,172.0 | -30.74% |
| 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% |
Avadel Pharmaceuticals Plc 주식 (AVDL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.02 | $5.92 | $4.10 | 13,079,819.0 | -21.92% |
| 2022-11 | $9.24 | $5.64 | $3.60 | 18,178,377.0 | +39.15% |
| 2022-10 | $8.93 | $4.85 | $4.08 | 16,067,637.0 | +31.54% |
| 2022-09 | $6.82 | $4.61 | $2.21 | 8,745,664.0 | -24.55% |
| 2022-08 | $7.63 | $4.51 | $3.12 | 14,782,753.0 | +40.38% |
| 2022-07 | $5.24 | $2.37 | $2.87 | 22,548,179.0 | +93.85% |
| 2022-06 | $2.84 | $2.12 | $0.72 | 27,311,584.0 | +10.41% |
| 2022-05 | $5.22 | $1.05 | $4.17 | 198,060,913.0 | -55.80% |
| 2022-04 | $7.12 | $4.21 | $2.91 | 20,451,934.0 | -26.79% |
| 2022-03 | $8.24 | $6.48 | $1.76 | 8,959,138.0 | -15.26% |
| 2022-02 | $8.10 | $5.86 | $2.24 | 8,347,879.0 | +33.89% |
| 2022-01 | $8.57 | $4.93 | $3.64 | 9,974,900.0 | -25.50% |
0.79%
0.15%
자본화:
|
볼륨(24시간):