Skip to main content
Avadel Pharmaceuticals plc (AVDL)
NASDAQ: AVDL · Real-Time Price · USD
10.31
+0.20 (1.98%)
Dec 20, 2024, 4:00 PM EST - Market closed

Avadel Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.9910.539.9810.3110.311.98%1,168,928
Dec 19, 202410.3810.5010.0310.1110.11-2.13%908,155
Dec 18, 202410.7010.8010.2610.3310.33-3.73%1,150,015
Dec 17, 202410.8710.9510.5710.7310.73-1.83%867,666
Dec 16, 202410.5511.1510.4010.9310.935.20%1,292,308
Dec 13, 202410.5710.6410.3510.3910.39-2.07%1,077,173
Dec 12, 202410.5910.8710.4510.6110.612.81%1,036,567
Dec 11, 202410.8110.9810.2810.3210.323.20%1,377,702
Dec 10, 202410.3810.389.9010.0010.00-1.48%1,342,890
Dec 9, 20249.8210.179.7510.1510.151.50%972,095
Dec 6, 20249.9310.249.8310.0010.000.50%785,320
Dec 5, 20249.9410.149.809.959.95-0.10%700,949
Dec 4, 202410.0210.209.799.969.960.20%1,376,782
Dec 3, 202411.3011.449.419.949.94-14.24%4,254,050
Dec 2, 202411.2111.6611.0811.5911.594.79%747,589
Nov 29, 202411.1911.1910.9811.0611.06-0.98%558,340
Nov 27, 202411.2111.3211.0011.1711.170.18%724,572
Nov 26, 202411.1911.3310.9511.1511.15-0.62%1,070,870
Nov 25, 202411.7011.8211.2011.2211.22-3.77%2,056,497
Nov 22, 202411.7612.2211.5311.6611.66-1,576,841
Nov 21, 202410.7411.7210.6811.6611.668.47%1,619,633
Nov 20, 202410.7110.8710.4310.7510.750.28%845,511
Nov 19, 202410.6510.9110.4110.7210.720.05%1,184,797
Nov 18, 202410.8911.0110.4410.7210.72-1.79%1,338,950
Nov 15, 202411.5711.6110.6210.9110.91-5.87%2,076,383
Nov 14, 202412.0512.2411.4511.5911.59-3.58%2,349,361
Nov 13, 202413.1213.2211.5212.0212.02-8.59%4,503,298
Nov 12, 202415.1115.2712.9713.1513.15-19.33%5,015,655
Nov 11, 202415.9316.6615.8616.3016.302.26%1,660,096
Nov 8, 202415.7216.1215.6315.9415.941.40%970,242
Nov 7, 202415.3015.9415.2415.7215.722.75%762,978
Nov 6, 202415.3115.8515.2015.3015.302.55%924,578
Nov 5, 202414.8315.1414.4514.9214.920.40%731,215
Nov 4, 202415.0615.1914.5014.8614.86-1.26%1,403,271
Nov 1, 202415.5315.8814.8215.0515.05-2.71%1,570,037
Oct 31, 202416.4816.5814.8015.4715.4719.83%5,112,635
Oct 30, 202412.8713.0912.6912.9112.91-0.08%373,811
Oct 29, 202412.8113.0012.7412.9212.920.94%365,245
Oct 28, 202412.9113.1112.6812.8012.80-0.62%457,436
Oct 25, 202413.0513.2912.8612.8812.88-0.92%378,870
Oct 24, 202413.2613.4512.9513.0013.00-1.66%367,868
Oct 23, 202413.5613.7513.0213.2213.22-3.36%898,990
Oct 22, 202413.3813.7013.3413.6813.681.94%228,771
Oct 21, 202413.6113.7013.3213.4213.42-1.07%398,051
Oct 18, 202413.9614.1713.5313.5713.57-2.55%667,649
Oct 17, 202413.1914.0713.1513.9213.925.14%1,414,351
Oct 16, 202413.2113.4313.0013.2413.240.30%633,435
Oct 15, 202413.1413.4012.9813.2013.200.23%824,506
Oct 14, 202413.0813.3913.0313.1713.170.38%676,100
Oct 11, 202412.9113.1612.7713.1213.121.23%642,533
Oct 10, 202412.4512.9712.1612.9612.964.18%735,915
Oct 9, 202412.6812.6812.3312.4412.44-1.82%570,083
Oct 8, 202412.7813.0212.5712.6712.67-0.86%757,534
Oct 7, 202413.1013.2112.5812.7812.78-2.37%830,354
Oct 4, 202412.9413.1012.7913.0913.092.19%363,035
Oct 3, 202413.0413.0912.7312.8112.81-1.91%469,316
Oct 2, 202413.1213.2112.8413.0613.06-0.76%516,854
Oct 1, 202413.1713.3412.9413.1613.160.34%883,250
Sep 30, 202412.7113.4212.5713.1213.122.86%1,729,997
Sep 27, 202412.6612.8612.5912.7512.751.19%802,464
Sep 26, 202412.8312.8912.5612.6012.60-0.71%527,650
Sep 25, 202412.7212.8912.5812.6912.69-0.70%449,551
Sep 24, 202412.9213.0012.5612.7812.78-0.70%868,062
Sep 23, 202413.4013.6212.6812.8712.87-3.96%981,267
Sep 20, 202413.6413.8313.3813.4013.40-1.47%1,303,670
Sep 19, 202413.8614.0013.5013.6013.60-0.37%1,085,194
Sep 18, 202413.8314.1013.5913.6513.65-1.30%911,886
Sep 17, 202413.9114.0513.6913.8313.830.14%608,226
Sep 16, 202413.7014.1413.6413.8113.810.80%1,465,313
Sep 13, 202414.0414.0713.6513.7013.70-1.76%987,780
Sep 12, 202413.6414.2513.5313.9513.952.16%1,367,109
Sep 11, 202414.3914.3913.4613.6513.65-5.14%1,247,202
Sep 10, 202414.2814.5314.0014.3914.391.05%762,877
Sep 9, 202414.4114.4914.0114.2414.24-1.73%992,079
Sep 6, 202414.7214.9314.3814.4914.49-0.92%1,160,205
Sep 5, 202414.7114.8014.3514.6314.63-0.65%715,372
Sep 4, 202414.8915.0614.6214.7214.72-1.74%923,686
Sep 3, 202415.2615.8214.6814.9814.98-1.25%1,051,362
Aug 30, 202414.9115.2214.8315.1715.171.88%2,203,199
Aug 29, 202414.9515.2414.7714.8914.890.20%960,942
Aug 28, 202415.2515.2814.1114.8614.86-5.95%2,721,154
Aug 27, 202416.4316.5515.7415.8015.80-4.01%541,364
Aug 26, 202416.5216.5616.2716.4616.46-0.24%407,799
Aug 23, 202416.2816.5916.2616.5016.502.04%464,250
Aug 22, 202416.2216.3016.0216.1716.17-0.68%348,005
Aug 21, 202416.1716.4015.8616.2816.281.12%569,380
Aug 20, 202416.0916.2415.9016.1016.10-0.31%465,401
Aug 19, 202415.9816.2515.6916.1516.151.32%832,675
Aug 16, 202415.3716.0215.2015.9415.943.84%953,895
Aug 15, 202416.0216.0215.3115.3515.35-2.48%859,663
Aug 14, 202416.2416.2515.6315.7415.74-3.08%577,982
Aug 13, 202416.1416.8416.1016.2416.241.50%1,258,053
Aug 12, 202415.6216.1815.4116.0016.003.16%1,050,369
Aug 9, 202416.0316.0915.4415.5115.51-1.46%1,323,341
Aug 8, 202417.2917.3015.4215.7415.74-2.24%2,382,192
Aug 7, 202416.6216.9316.0516.1016.10-3.19%1,005,101
Aug 6, 202416.1216.7416.0916.6316.633.10%654,307
Aug 5, 202415.9116.1815.4016.1316.13-1.22%987,887
Aug 2, 202416.0516.4815.8216.3316.33-1.09%613,832
Aug 1, 202416.4716.9116.3416.5116.511.04%1,419,827