Avadel Pharmaceuticals plc (AVDL)
NASDAQ: AVDL · Real-Time Price · USD
14.47
-0.06 (-0.41%)
At close: Oct 7, 2025, 4:00 PM EDT
14.52
+0.05 (0.35%)
After-hours: Oct 7, 2025, 7:16 PM EDT

Avadel Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202514.6314.6714.1514.4714.47-0.41%2,332,670
Oct 6, 202515.0515.2014.4514.5314.53-3.20%1,278,524
Oct 3, 202515.0815.5814.9815.0115.010.47%1,281,996
Oct 2, 202514.9615.2114.8514.9414.94-0.40%1,034,421
Oct 1, 202515.2715.4514.8915.0015.00-1.77%1,043,816
Sep 30, 202515.3915.5315.1515.2715.27-0.26%990,292
Sep 29, 202515.5315.6615.0115.3115.31-0.20%1,455,106
Sep 26, 202515.5615.5615.1615.3415.340.07%1,015,172
Sep 25, 202515.5215.6215.2515.3315.33-1.67%1,046,556
Sep 24, 202515.8215.8915.5615.5915.59-1.39%742,156
Sep 23, 202516.0216.0515.7215.8115.81-1.19%1,037,932
Sep 22, 202516.1916.3715.9916.0016.00-1.23%1,185,312
Sep 19, 202516.1916.3015.8416.2016.20-0.18%2,344,875
Sep 18, 202515.7816.2815.6216.2316.233.64%1,545,373
Sep 17, 202515.6615.9915.4215.6615.661.62%1,574,878
Sep 16, 202515.1615.5515.1315.4115.411.45%1,035,027
Sep 15, 202515.3315.5214.7815.1915.19-1.36%1,416,425
Sep 12, 202515.7515.8115.3715.4015.40-2.90%1,463,917
Sep 11, 202515.8816.0015.3415.8615.860.32%1,490,337
Sep 10, 202515.5316.0415.4515.8115.811.41%1,629,696
Sep 9, 202515.3915.6015.0015.5915.591.37%1,367,911
Sep 8, 202515.8715.9315.3015.3815.38-2.41%2,505,463
Sep 5, 202515.4015.7815.1215.7615.765.14%2,024,707
Sep 4, 202514.7215.1314.5414.9914.992.25%1,750,660
Sep 3, 202514.5214.7614.2114.6614.66-2.14%2,285,392
Sep 2, 202514.8215.4114.8114.9814.981.49%1,347,121
Aug 29, 202514.7614.7714.3614.7614.760.96%1,646,230
Aug 28, 202514.8914.9914.5214.6214.62-1.68%1,034,806
Aug 27, 202514.8514.9314.5314.8714.870.13%1,064,279
Aug 26, 202514.8914.9714.6614.8514.850.27%1,325,594
Aug 25, 202515.2715.5314.7514.8114.81-2.82%1,369,749
Aug 22, 202514.9015.5914.8515.2415.242.83%1,554,906
Aug 21, 202514.6414.9114.3314.8214.824.00%1,615,559
Aug 20, 202513.5714.3313.5714.2514.254.01%1,095,123
Aug 19, 202513.5013.7113.4413.7013.701.63%720,478
Aug 18, 202513.8313.9113.4013.4813.48-1.53%888,926
Aug 15, 202513.5413.8313.3813.6913.691.41%1,067,073
Aug 14, 202513.6913.8513.3813.5013.50-1.96%1,226,650
Aug 13, 202513.4013.9413.2913.7713.772.76%1,552,951
Aug 12, 202512.8813.6312.8613.4013.404.77%1,381,896
Aug 11, 202512.7513.0612.4812.7912.790.31%1,225,584
Aug 8, 202512.7113.0212.4012.7512.750.08%1,540,107
Aug 7, 202514.0014.2311.6312.7412.7414.77%3,983,687
Aug 6, 202511.0611.1710.7911.1011.10-0.45%1,611,449
Aug 5, 202511.2911.3111.0611.1511.15-0.98%858,499
Aug 4, 202511.1011.3110.9511.2611.261.62%706,973
Aug 1, 202510.5311.1210.4211.0811.085.42%993,419
Jul 31, 202510.6510.8010.4810.5110.51-1.78%708,895
Jul 30, 202510.7411.0310.5710.7010.700.66%756,775
Jul 29, 202510.8910.9510.5310.6310.63-1.85%560,633