Hot Features
프리미엄
Avadel Pharmaceuticals PLC (AVDL)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 7.9 | 8.005 | 7.4 | 1050465 | 7.65666877 | CS |
| 4 | -3.17 | -28.6359530262 | 11.07 | 11.52 | 7.39 | 1876387 | 8.4250988 | CS |
| 12 | -7.82 | -49.7455470738 | 15.72 | 16.66 | 7.39 | 1538861 | 10.23148107 | CS |
| 26 | -8.39 | -51.503990178 | 16.29 | 17.298 | 7.39 | 1206965 | 12.15617867 | CS |
| 52 | -6.69 | -45.8533241947 | 14.59 | 19.09 | 7.39 | 1164780 | 13.84496328 | CS |
| 156 | 2.08 | 35.7388316151 | 5.82 | 19.09 | 1.05 | 1130269 | 9.29140656 | CS |
| 260 | 0.73 | 10.1813110181 | 7.17 | 19.09 | 1.05 | 913267 | 8.9761775 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 7.9 | 0.21 | 2.73 | 7.69 | 8.06 | 7.59 | 1369212 |
| 1738280100 | 7.69 | 0.03 | 0.39 | 7.74 | 7.84 | 7.57 | 1022639 |
| 1738193700 | 7.66 | 0.02 | 0.26 | 7.6 | 7.75 | 7.44 | 1009050 |
| 1738107300 | 7.64 | 0.15 | 2.00 | 7.57 | 7.71 | 7.41 | 1000979 |
| 1738020900 | 7.49 | -0.36 | -4.59 | 7.82 | 8.005 | 7.4 | 1249705 |
| 1737761700 | 7.85 | -0.15 | -1.88 | 7.9 | 7.98 | 7.77 | 969969 |
| 1737675300 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737588900 | 8 | 0.1 | 1.27 | 7.81 | 8.02 | 7.745 | 1444596 |
| 1737502500 | 7.9 | 0.15 | 1.94 | 7.85 | 8.025 | 7.63 | 2346995 |
| 1737156900 | 7.75 | -0.25 | -3.13 | 8.05 | 8.06 | 7.75 | 1139892 |
| 1737070500 | 8 | -0.16 | -1.96 | 8.16 | 8.24 | 7.93 | 1453786 |
| 1736984100 | 8.16 | 0.11 | 1.37 | 8.64 | 8.74 | 8.14 | 1535888 |
| 1736897700 | 8.05 | 0.23 | 2.94 | 7.9 | 8.34 | 7.78 | 1874092 |
| 1736811300 | 7.82 | -0.08 | -1.01 | 7.92 | 8.35 | 7.605 | 3001960 |
| 1736552100 | 7.9 | -2.79 | -26.10 | 8.19 | 8.23 | 7.39 | 7656845 |
| 1736379300 | 10.69 | -0.17 | -1.57 | 10.95 | 11 | 10.56 | 2249820 |
| 1736292900 | 10.86 | 0.17 | 1.59 | 10.7999 | 10.9 | 10.55 | 1387538 |
| 1736206500 | 10.69 | -0.37 | -3.35 | 11.05 | 11.1893 | 10.675 | 974391 |
| 1735947300 | 11.06 | 0.06 | 0.55 | 11.09 | 11.52 | 11.04 | 1353132 |
| 1735860900 | 11 | 0.49 | 4.66 | 10.51 | 11.06 | 10.51 | 890450 |
| 1735688100 | 10.51 | 0.01 | 0.10 | 10.52 | 10.66 | 10.42 | 702333 |
| 1735601700 | 10.5 | -0.04 | -0.33 | 10.67 | 10.67 | 10.3 | 764291 |
| 1735342500 | 10.535 | -0.08 | -0.71 | 10.64 | 10.66 | 10.295 | 487817 |
| 1735256100 | 10.61 | 0.38 | 3.71 | 10.18 | 10.63 | 10.14 | 632494 |
| 1735077840 | 10.23 | 0.09 | 0.89 | 10.17 | 10.245 | 9.9949999 | 279323 |
| 1734996900 | 10.14 | -0.17 | -1.65 | 10.45 | 10.45 | 9.97 | 799352 |
| 1734737700 | 10.31 | 0.2 | 1.98 | 9.98 | 10.53 | 9.98 | 1060219 |
| 1734651300 | 10.11 | -0.22 | -2.13 | 10.29 | 10.5 | 10.03 | 902772 |
| 1734564900 | 10.33 | -0.4 | -3.73 | 10.67 | 10.8 | 10.26 | 1145618 |
| 1734478500 | 10.73 | -0.2 | -1.83 | 10.87 | 10.945 | 10.57 | 867601 |
| 1734392100 | 10.93 | 0.54 | 5.20 | 10.58 | 11.15 | 10.4 | 1281177 |
| 1734132900 | 10.39 | -0.22 | -2.07 | 10.6307 | 10.64 | 10.35 | 1064442 |
| 1734046500 | 10.61 | 0.29 | 2.81 | 10.57 | 10.87 | 10.45 | 1010039 |
| 1733960100 | 10.32 | 0.32 | 3.20 | 10.74 | 10.9797 | 10.28 | 1324640 |
| 1733873700 | 10 | -0.15 | -1.48 | 10.37 | 10.37 | 9.9 | 1325133 |
| 1733787300 | 10.15 | 0.15 | 1.50 | 9.9949999 | 10.17 | 9.75 | 946613 |
| 1733528100 | 10 | 0.05 | 0.50 | 9.91 | 10.24 | 9.825 | 775884 |
| 1733441700 | 9.95 | -0.01 | -0.10 | 9.96 | 10.14 | 9.8 | 689116 |
| 1733355300 | 9.96 | 0.02 | 0.20 | 10.02 | 10.2 | 9.7899999 | 1371956 |
| 1733268900 | 9.94 | -1.65 | -14.24 | 11.1 | 11.1 | 9.41 | 4228197 |
| 1733182500 | 11.59 | 0.53 | 4.79 | 11.21 | 11.66 | 11.08 | 747274 |
| 1732917840 | 11.06 | -0.11 | -0.98 | 11.1 | 11.1946 | 10.98 | 552888 |
| 1732750500 | 11.17 | 0.02 | 0.18 | 11.27 | 11.32 | 11 | 721203 |
| 1732664100 | 11.15 | -0.07 | -0.62 | 11.13 | 11.27 | 10.95 | 1062891 |
| 1732577700 | 11.22 | -0.42 | -3.61 | 11.755 | 11.82 | 11.2 | 2049075 |
| 1732318500 | 11.64 | -0.02 | -0.17 | 11.675 | 12.22 | 11.6 | 1559647 |
| 1732232100 | 11.66 | 0.91 | 8.47 | 10.83 | 11.72 | 10.68 | 1599316 |
| 1732145700 | 10.75 | 0.03 | 0.28 | 10.56 | 10.87 | 10.43 | 838339 |
| 1732059300 | 10.72 | 0.01 | 0.05 | 10.65 | 10.91 | 10.41 | 1147393 |
| 1731972900 | 10.715 | -0.2 | -1.79 | 10.89 | 11.01 | 10.44 | 1333089 |
| 1731713700 | 10.91 | -0.68 | -5.87 | 11.57 | 11.57 | 10.62 | 2076137 |
| 1731627300 | 11.59 | -0.43 | -3.58 | 12.14 | 12.18 | 11.45 | 2331855 |
| 1731540900 | 12.02 | -1.13 | -8.59 | 13.135 | 13.22 | 11.515 | 4468946 |
| 1731454500 | 13.15 | -3.15 | -19.33 | 14.87 | 14.99 | 12.97 | 4978010 |
| 1731368100 | 16.3 | 0.36 | 2.26 | 15.94 | 16.66 | 15.86 | 1656273 |
| 1731108900 | 15.94 | 0.22 | 1.40 | 15.695 | 16.12 | 15.63 | 965207 |
| 1731022500 | 15.72 | 0.42 | 2.75 | 15.295 | 15.94 | 15.21 | 759372 |
| 1730936100 | 15.3 | 0.38 | 2.55 | 15.45 | 15.8484 | 15.2 | 914801 |
| 1730849700 | 14.92 | 0.06 | 0.40 | 14.72 | 15.14 | 14.445 | 724231 |
| 1730763300 | 14.86 | -0.19 | -1.26 | 15 | 15.19 | 14.495 | 1402878 |
| 1730500500 | 15.05 | -0.42 | -2.71 | 15.655 | 15.88 | 14.82 | 1609140 |
