Skip to main content
Avadel Pharmaceuticals plc (AVDL)
NASDAQ: AVDL · Real-Time Price · USD
8.41
-0.06 (-0.71%)
At close: Feb 21, 2025, 4:00 PM
8.37
-0.04 (-0.47%)
After-hours: Feb 21, 2025, 4:43 PM EST

Avadel Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.568.818.368.418.41-0.71%1,506,907
Feb 20, 20258.398.538.278.478.470.71%1,031,961
Feb 19, 20258.528.618.418.418.41-1.52%737,716
Feb 18, 20258.588.658.448.548.54-0.81%1,510,708
Feb 14, 20258.999.088.608.618.61-4.23%914,536
Feb 13, 20258.949.108.818.998.990.90%903,304
Feb 12, 20258.919.348.808.918.91-1.00%1,451,758
Feb 11, 20259.009.198.719.009.00-0.99%1,768,886
Feb 10, 20258.009.168.009.099.0912.08%2,845,733
Feb 7, 20257.988.207.888.118.111.37%1,474,011
Feb 6, 20258.338.467.938.008.00-3.96%881,717
Feb 5, 20258.258.638.238.338.331.83%1,538,915
Feb 4, 20257.958.197.798.188.182.63%1,081,540
Feb 3, 20257.758.077.707.977.970.89%1,584,320
Jan 31, 20257.698.067.597.907.902.73%1,369,217
Jan 30, 20257.747.847.577.697.690.39%1,022,715
Jan 29, 20257.607.757.447.667.660.26%1,009,155
Jan 28, 20257.577.717.417.647.642.00%1,001,667
Jan 27, 20257.828.017.407.497.49-4.59%1,252,190
Jan 24, 20257.907.987.777.857.85-1.13%973,128
Jan 23, 20258.028.077.817.947.94-0.75%1,453,057
Jan 22, 20257.818.027.758.008.001.27%1,463,778
Jan 21, 20257.938.037.637.907.901.94%2,362,854
Jan 17, 20258.058.067.757.757.75-3.13%1,139,944
Jan 16, 20258.168.247.938.008.00-1.96%1,453,789
Jan 15, 20258.648.748.148.168.161.37%1,543,256
Jan 14, 20257.908.347.788.058.052.94%1,876,575
Jan 13, 20257.928.357.617.827.82-1.01%3,001,961
Jan 10, 20258.068.247.397.907.90-26.10%7,853,431
Jan 8, 202510.9011.0010.5610.6910.69-1.57%2,300,611
Jan 7, 202510.6810.9010.5510.8610.861.59%1,393,072
Jan 6, 202511.0911.1910.6810.6910.69-3.35%982,678
Jan 3, 202511.0711.5211.0411.0611.060.55%1,364,071
Jan 2, 202510.5411.0610.4311.0011.004.66%897,722
Dec 31, 202410.5210.6610.4210.5110.510.10%702,443
Dec 30, 202410.5110.6710.3010.5010.50-0.33%771,804
Dec 27, 202410.5410.6610.3010.5410.54-0.71%493,912
Dec 26, 202410.1810.6310.1410.6110.613.71%632,494
Dec 24, 202410.1710.2510.0010.2310.230.89%279,323
Dec 23, 202410.3010.459.9710.1410.14-1.65%803,664
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