Avadel Pharmaceuticals plc (AVDL)
NASDAQ: AVDL · Real-Time Price · USD
8.60
+0.29 (3.49%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Avadel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 7.95 | 7.97 | 7.72 | 7.88 | 7.88 | 0.13% | 793,461 |
| Mar 5, 2025 | 7.67 | 7.90 | 7.58 | 7.87 | 7.87 | 3.01% | 1,000,837 |
| Mar 4, 2025 | 7.71 | 7.86 | 7.58 | 7.64 | 7.64 | 1.19% | 1,373,417 |
| Mar 3, 2025 | 7.90 | 8.29 | 7.53 | 7.55 | 7.55 | -4.55% | 1,625,108 |
| Feb 28, 2025 | 7.57 | 7.93 | 7.45 | 7.91 | 7.91 | 2.99% | 2,766,870 |
| Feb 27, 2025 | 7.93 | 8.03 | 7.62 | 7.68 | 7.68 | -3.64% | 1,238,028 |
| Feb 26, 2025 | 8.11 | 8.27 | 7.66 | 7.97 | 7.97 | -1.60% | 2,605,870 |
| Feb 25, 2025 | 8.25 | 8.39 | 7.97 | 8.10 | 8.10 | -1.76% | 1,766,016 |
| Feb 24, 2025 | 8.42 | 8.42 | 8.13 | 8.25 | 8.25 | -1.96% | 1,674,748 |
| Feb 21, 2025 | 8.56 | 8.81 | 8.36 | 8.41 | 8.41 | -0.71% | 1,506,907 |
| Feb 20, 2025 | 8.39 | 8.53 | 8.27 | 8.47 | 8.47 | 0.71% | 1,031,961 |
| Feb 19, 2025 | 8.52 | 8.61 | 8.41 | 8.41 | 8.41 | -1.52% | 737,716 |
| Feb 18, 2025 | 8.58 | 8.65 | 8.44 | 8.54 | 8.54 | -0.81% | 1,510,708 |
| Feb 14, 2025 | 8.99 | 9.08 | 8.60 | 8.61 | 8.61 | -4.23% | 914,536 |
| Feb 13, 2025 | 8.94 | 9.10 | 8.81 | 8.99 | 8.99 | 0.90% | 903,304 |
| Feb 12, 2025 | 8.91 | 9.34 | 8.80 | 8.91 | 8.91 | -1.00% | 1,451,758 |