Avadel Pharmaceuticals plc (AVDL)
NASDAQ: AVDL · Real-Time Price · USD
15.66
+0.25 (1.62%)
At close: Sep 17, 2025, 4:00 PM EDT
15.66
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:34 PM EDT
Avadel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 15.66 | 15.99 | 15.42 | 15.66 | 15.66 | 1.62% | 1,527,625 |
| Sep 16, 2025 | 15.16 | 15.55 | 15.13 | 15.41 | 15.41 | 1.45% | 1,035,027 |
| Sep 15, 2025 | 15.33 | 15.52 | 14.78 | 15.19 | 15.19 | -1.36% | 1,416,425 |
| Sep 12, 2025 | 15.75 | 15.81 | 15.37 | 15.40 | 15.40 | -2.90% | 1,463,917 |
| Sep 11, 2025 | 15.88 | 16.00 | 15.34 | 15.86 | 15.86 | 0.32% | 1,490,337 |
| Sep 10, 2025 | 15.53 | 16.04 | 15.45 | 15.81 | 15.81 | 1.41% | 1,629,696 |
| Sep 9, 2025 | 15.39 | 15.60 | 15.00 | 15.59 | 15.59 | 1.37% | 1,367,911 |
| Sep 8, 2025 | 15.87 | 15.93 | 15.30 | 15.38 | 15.38 | -2.41% | 2,505,463 |
| Sep 5, 2025 | 15.40 | 15.78 | 15.12 | 15.76 | 15.76 | 5.14% | 2,024,707 |
| Sep 4, 2025 | 14.72 | 15.13 | 14.54 | 14.99 | 14.99 | 2.25% | 1,750,660 |
| Sep 3, 2025 | 14.52 | 14.76 | 14.21 | 14.66 | 14.66 | -2.14% | 2,285,392 |
| Sep 2, 2025 | 14.82 | 15.41 | 14.81 | 14.98 | 14.98 | 1.49% | 1,347,121 |
| Aug 29, 2025 | 14.76 | 14.77 | 14.36 | 14.76 | 14.76 | 0.96% | 1,646,230 |
| Aug 28, 2025 | 14.89 | 14.99 | 14.52 | 14.62 | 14.62 | -1.68% | 1,034,806 |
| Aug 27, 2025 | 14.85 | 14.93 | 14.53 | 14.87 | 14.87 | 0.13% | 1,064,279 |
| Aug 26, 2025 | 14.89 | 14.97 | 14.66 | 14.85 | 14.85 | 0.27% | 1,325,594 |
| Aug 25, 2025 | 15.27 | 15.53 | 14.75 | 14.81 | 14.81 | -2.82% | 1,369,749 |
| Aug 22, 2025 | 14.90 | 15.59 | 14.85 | 15.24 | 15.24 | 2.83% | 1,554,906 |
| Aug 21, 2025 | 14.64 | 14.91 | 14.33 | 14.82 | 14.82 | 4.00% | 1,615,559 |
| Aug 20, 2025 | 13.57 | 14.33 | 13.57 | 14.25 | 14.25 | 4.01% | 1,095,123 |
| Aug 19, 2025 | 13.50 | 13.71 | 13.44 | 13.70 | 13.70 | 1.63% | 720,478 |
| Aug 18, 2025 | 13.83 | 13.91 | 13.40 | 13.48 | 13.48 | -1.53% | 888,926 |
| Aug 15, 2025 | 13.54 | 13.83 | 13.38 | 13.69 | 13.69 | 1.41% | 1,067,073 |
| Aug 14, 2025 | 13.69 | 13.85 | 13.38 | 13.50 | 13.50 | -1.96% | 1,226,650 |
| Aug 13, 2025 | 13.40 | 13.94 | 13.29 | 13.77 | 13.77 | 2.76% | 1,552,951 |
| Aug 12, 2025 | 12.88 | 13.63 | 12.86 | 13.40 | 13.40 | 4.77% | 1,381,896 |
| Aug 11, 2025 | 12.75 | 13.06 | 12.48 | 12.79 | 12.79 | 0.31% | 1,225,584 |
| Aug 8, 2025 | 12.71 | 13.02 | 12.40 | 12.75 | 12.75 | 0.08% | 1,540,107 |
| Aug 7, 2025 | 14.00 | 14.23 | 11.63 | 12.74 | 12.74 | 14.77% | 3,983,687 |
| Aug 6, 2025 | 11.06 | 11.17 | 10.79 | 11.10 | 11.10 | -0.45% | 1,611,449 |
| Aug 5, 2025 | 11.29 | 11.31 | 11.06 | 11.15 | 11.15 | -0.98% | 858,499 |
| Aug 4, 2025 | 11.10 | 11.31 | 10.95 | 11.26 | 11.26 | 1.62% | 706,973 |
| Aug 1, 2025 | 10.53 | 11.12 | 10.42 | 11.08 | 11.08 | 5.42% | 993,419 |
| Jul 31, 2025 | 10.65 | 10.80 | 10.48 | 10.51 | 10.51 | -1.78% | 708,895 |
| Jul 30, 2025 | 10.74 | 11.03 | 10.57 | 10.70 | 10.70 | 0.66% | 756,775 |
| Jul 29, 2025 | 10.89 | 10.95 | 10.53 | 10.63 | 10.63 | -1.85% | 560,633 |
| Jul 28, 2025 | 10.99 | 11.10 | 10.60 | 10.83 | 10.83 | -1.81% | 787,406 |
| Jul 25, 2025 | 11.24 | 11.24 | 10.90 | 11.03 | 11.03 | -1.96% | 760,979 |
| Jul 24, 2025 | 10.96 | 11.37 | 10.94 | 11.25 | 11.25 | 1.63% | 779,902 |
| Jul 23, 2025 | 11.37 | 11.45 | 11.00 | 11.07 | 11.07 | -1.42% | 1,085,624 |
| Jul 22, 2025 | 10.98 | 11.25 | 10.82 | 11.23 | 11.23 | 2.28% | 1,052,543 |
| Jul 21, 2025 | 10.87 | 11.48 | 10.86 | 10.98 | 10.98 | 1.39% | 1,646,670 |
| Jul 18, 2025 | 11.01 | 11.09 | 10.70 | 10.83 | 10.83 | -0.09% | 1,242,267 |
| Jul 17, 2025 | 10.62 | 11.03 | 10.50 | 10.84 | 10.84 | 1.78% | 1,561,500 |
| Jul 16, 2025 | 10.38 | 10.67 | 10.32 | 10.65 | 10.65 | 2.60% | 1,644,580 |
| Jul 15, 2025 | 10.09 | 10.39 | 9.98 | 10.38 | 10.38 | 3.39% | 977,593 |
| Jul 14, 2025 | 9.61 | 10.06 | 9.54 | 10.04 | 10.04 | 4.47% | 749,324 |
| Jul 11, 2025 | 9.77 | 9.82 | 9.48 | 9.61 | 9.61 | -1.64% | 760,168 |
| Jul 10, 2025 | 9.52 | 9.79 | 9.43 | 9.77 | 9.77 | 2.30% | 754,425 |
| Jul 9, 2025 | 9.16 | 9.79 | 9.06 | 9.55 | 9.55 | 5.64% | 1,441,096 |