Avadel Pharmaceuticals plc (AVDL)
NASDAQ: AVDL · Real-Time Price · USD
9.00
+0.10 (1.18%)
At close: May 16, 2025, 4:00 PM
9.01
+0.02 (0.17%)
After-hours: May 16, 2025, 5:10 PM EDT
Avadel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 8.81 | 9.02 | 8.69 | 9.01 | 9.01 | 1.35% | 1,066,696 |
| May 15, 2025 | 8.61 | 8.90 | 8.51 | 8.89 | 8.89 | 4.22% | 912,428 |
| May 14, 2025 | 9.05 | 9.25 | 8.44 | 8.53 | 8.53 | -5.54% | 1,635,770 |
| May 13, 2025 | 9.68 | 9.69 | 8.87 | 9.03 | 9.03 | -5.84% | 1,526,455 |
| May 12, 2025 | 9.48 | 9.62 | 9.14 | 9.59 | 9.59 | 2.13% | 1,043,048 |
| May 9, 2025 | 9.47 | 9.67 | 9.32 | 9.39 | 9.39 | - | 1,359,666 |
| May 8, 2025 | 9.68 | 9.77 | 8.99 | 9.39 | 9.39 | -0.84% | 2,287,557 |
| May 7, 2025 | 9.75 | 9.98 | 8.84 | 9.47 | 9.47 | 9.61% | 2,811,798 |
| May 6, 2025 | 8.99 | 9.88 | 8.55 | 8.64 | 8.64 | -4.42% | 4,050,643 |
| May 5, 2025 | 8.75 | 9.18 | 8.69 | 9.04 | 9.04 | 3.97% | 1,106,425 |
| May 2, 2025 | 8.80 | 8.95 | 8.66 | 8.70 | 8.70 | 0.99% | 715,156 |
| May 1, 2025 | 8.85 | 8.85 | 8.59 | 8.61 | 8.61 | -3.15% | 722,413 |
| Apr 30, 2025 | 8.55 | 8.96 | 8.51 | 8.89 | 8.89 | 3.25% | 808,178 |
| Apr 29, 2025 | 8.71 | 8.90 | 8.60 | 8.61 | 8.61 | -1.60% | 811,723 |
| Apr 28, 2025 | 8.77 | 8.82 | 8.63 | 8.75 | 8.75 | -0.23% | 1,173,329 |
| Apr 25, 2025 | 8.50 | 8.80 | 8.41 | 8.77 | 8.77 | 1.98% | 826,756 |
| Apr 24, 2025 | 8.32 | 8.70 | 8.19 | 8.60 | 8.60 | 3.49% | 729,663 |
| Apr 23, 2025 | 8.39 | 8.49 | 8.24 | 8.31 | 8.31 | 0.48% | 872,561 |
| Apr 22, 2025 | 8.05 | 8.32 | 7.87 | 8.27 | 8.27 | 3.89% | 748,274 |
| Apr 21, 2025 | 7.96 | 8.24 | 7.80 | 7.96 | 7.96 | -0.87% | 854,044 |
| Apr 17, 2025 | 8.10 | 8.15 | 7.81 | 8.03 | 8.03 | -1.47% | 1,099,753 |
| Apr 16, 2025 | 7.88 | 8.22 | 7.75 | 8.15 | 8.15 | 3.03% | 1,098,210 |
| Apr 15, 2025 | 7.71 | 8.12 | 7.60 | 7.91 | 7.91 | 2.33% | 793,178 |
| Apr 14, 2025 | 7.70 | 7.84 | 7.53 | 7.73 | 7.73 | 0.65% | 1,009,695 |
| Apr 11, 2025 | 7.11 | 7.70 | 7.00 | 7.68 | 7.68 | 7.71% | 1,167,724 |
| Apr 10, 2025 | 7.12 | 7.31 | 6.80 | 7.13 | 7.13 | -1.79% | 1,150,286 |
| Apr 9, 2025 | 6.44 | 7.30 | 6.38 | 7.26 | 7.26 | 10.17% | 1,924,817 |
| Apr 8, 2025 | 6.83 | 7.10 | 6.42 | 6.59 | 6.59 | -1.49% | 3,191,625 |
| Apr 7, 2025 | 6.51 | 6.99 | 6.39 | 6.69 | 6.69 | -1.62% | 1,169,668 |
| Apr 4, 2025 | 7.00 | 7.07 | 6.60 | 6.80 | 6.80 | -5.56% | 1,169,986 |
| Apr 3, 2025 | 7.29 | 7.40 | 7.07 | 7.20 | 7.20 | -3.49% | 1,073,640 |
| Apr 2, 2025 | 7.42 | 7.59 | 7.31 | 7.46 | 7.46 | -0.67% | 972,316 |
| Apr 1, 2025 | 7.73 | 7.75 | 7.43 | 7.51 | 7.51 | -4.09% | 880,139 |
| Mar 31, 2025 | 7.99 | 8.05 | 7.76 | 7.83 | 7.83 | -2.25% | 689,912 |
| Mar 28, 2025 | 8.19 | 8.31 | 7.89 | 8.01 | 8.01 | -1.35% | 677,420 |
| Mar 27, 2025 | 8.16 | 8.29 | 8.00 | 8.12 | 8.12 | -0.61% | 492,221 |
| Mar 26, 2025 | 8.20 | 8.30 | 7.98 | 8.17 | 8.17 | -0.37% | 922,617 |
| Mar 25, 2025 | 8.49 | 8.64 | 8.17 | 8.20 | 8.20 | -3.87% | 629,815 |
| Mar 24, 2025 | 8.68 | 8.68 | 8.42 | 8.53 | 8.53 | -0.47% | 658,405 |
| Mar 21, 2025 | 8.58 | 8.67 | 8.43 | 8.57 | 8.57 | -1.15% | 910,639 |
| Mar 20, 2025 | 8.69 | 8.80 | 8.60 | 8.67 | 8.67 | -1.14% | 709,467 |
| Mar 19, 2025 | 8.67 | 8.80 | 8.50 | 8.77 | 8.77 | 1.62% | 783,572 |
| Mar 18, 2025 | 8.78 | 8.88 | 8.60 | 8.63 | 8.63 | -2.38% | 694,163 |
| Mar 17, 2025 | 8.39 | 8.93 | 8.24 | 8.84 | 8.84 | 6.12% | 833,000 |
| Mar 14, 2025 | 8.38 | 8.49 | 8.29 | 8.33 | 8.33 | -0.72% | 712,614 |
| Mar 13, 2025 | 7.95 | 8.42 | 7.91 | 8.39 | 8.39 | 5.40% | 809,922 |
| Mar 12, 2025 | 8.03 | 8.06 | 7.80 | 7.96 | 7.96 | -0.50% | 857,375 |
| Mar 11, 2025 | 7.64 | 8.01 | 7.54 | 8.00 | 8.00 | 5.12% | 1,418,471 |
| Mar 10, 2025 | 7.80 | 7.99 | 7.46 | 7.61 | 7.61 | -3.79% | 1,250,324 |
| Mar 7, 2025 | 7.85 | 7.94 | 7.74 | 7.91 | 7.91 | 0.38% | 731,675 |