Avadel Pharmaceuticals plc (AVDL)
NASDAQ: AVDL · Real-Time Price · USD
10.98
+0.15 (1.39%)
At close: Jul 21, 2025, 4:00 PM
10.89
-0.09 (-0.82%)
After-hours: Jul 21, 2025, 6:56 PM EDT
Avadel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 8.88 | 9.05 | 8.83 | 9.04 | 9.04 | 1.69% | 1,597,484 |
| Jul 7, 2025 | 8.90 | 9.00 | 8.75 | 8.89 | 8.89 | -0.45% | 853,040 |
| Jul 3, 2025 | 8.89 | 8.95 | 8.78 | 8.93 | 8.93 | 1.36% | 361,574 |
| Jul 2, 2025 | 8.81 | 8.94 | 8.74 | 8.81 | 8.81 | - | 1,037,365 |
| Jul 1, 2025 | 8.81 | 8.91 | 8.52 | 8.81 | 8.81 | -0.45% | 1,289,743 |
| Jun 30, 2025 | 9.28 | 9.56 | 8.75 | 8.85 | 8.85 | -3.80% | 1,974,080 |
| Jun 27, 2025 | 9.30 | 9.38 | 8.96 | 9.20 | 9.20 | -0.97% | 2,693,720 |
| Jun 26, 2025 | 9.44 | 9.70 | 9.26 | 9.29 | 9.29 | -1.59% | 680,028 |
| Jun 25, 2025 | 9.55 | 9.61 | 9.31 | 9.44 | 9.44 | -1.67% | 637,839 |
| Jun 24, 2025 | 9.62 | 9.79 | 9.36 | 9.60 | 9.60 | 0.63% | 798,736 |
| Jun 23, 2025 | 9.17 | 9.57 | 9.07 | 9.54 | 9.54 | 3.92% | 1,517,153 |
| Jun 20, 2025 | 9.35 | 9.48 | 8.96 | 9.18 | 9.18 | -1.50% | 9,039,480 |
| Jun 18, 2025 | 9.30 | 9.44 | 9.14 | 9.32 | 9.32 | -0.53% | 1,266,048 |
| Jun 17, 2025 | 9.52 | 9.76 | 9.28 | 9.37 | 9.37 | -1.37% | 1,705,181 |
| Jun 16, 2025 | 9.35 | 9.52 | 9.10 | 9.50 | 9.50 | -0.73% | 1,490,022 |
| Jun 13, 2025 | 9.21 | 9.59 | 9.17 | 9.57 | 9.57 | 2.46% | 1,459,156 |
| Jun 12, 2025 | 9.85 | 9.92 | 9.29 | 9.34 | 9.34 | -5.56% | 1,524,485 |
| Jun 11, 2025 | 10.28 | 10.35 | 9.83 | 9.89 | 9.89 | -3.32% | 1,161,501 |
| Jun 10, 2025 | 10.11 | 10.50 | 9.93 | 10.23 | 10.23 | 1.59% | 1,335,462 |
| Jun 9, 2025 | 9.98 | 10.29 | 9.80 | 10.07 | 10.07 | 3.60% | 3,073,934 |
| Jun 6, 2025 | 9.51 | 9.86 | 9.50 | 9.72 | 9.72 | 2.97% | 738,676 |
| Jun 5, 2025 | 9.62 | 9.83 | 9.06 | 9.44 | 9.44 | 1.40% | 1,084,600 |
| Jun 4, 2025 | 9.47 | 9.56 | 9.30 | 9.31 | 9.31 | -1.27% | 1,035,524 |
| Jun 3, 2025 | 9.54 | 9.77 | 9.39 | 9.43 | 9.43 | -0.63% | 1,687,087 |
| Jun 2, 2025 | 9.20 | 9.51 | 9.08 | 9.49 | 9.49 | 4.17% | 950,486 |
| May 30, 2025 | 9.19 | 9.20 | 9.00 | 9.11 | 9.11 | -1.19% | 1,464,647 |
| May 29, 2025 | 9.10 | 9.31 | 9.01 | 9.22 | 9.22 | 1.88% | 1,287,169 |
| May 28, 2025 | 9.12 | 9.22 | 9.00 | 9.05 | 9.05 | -0.11% | 910,897 |
| May 27, 2025 | 9.23 | 9.25 | 8.97 | 9.06 | 9.06 | -0.77% | 783,732 |
| May 23, 2025 | 8.77 | 9.16 | 8.77 | 9.13 | 9.13 | 2.82% | 818,988 |
| May 22, 2025 | 9.11 | 9.24 | 8.87 | 8.88 | 8.88 | -2.95% | 986,519 |
| May 21, 2025 | 9.30 | 9.46 | 9.05 | 9.15 | 9.15 | -2.35% | 857,389 |
| May 20, 2025 | 9.41 | 9.48 | 9.19 | 9.37 | 9.37 | 0.21% | 628,266 |
| May 19, 2025 | 9.09 | 9.38 | 9.00 | 9.35 | 9.35 | 3.77% | 649,275 |
| May 16, 2025 | 8.81 | 9.02 | 8.69 | 9.01 | 9.01 | 1.35% | 1,067,671 |
| May 15, 2025 | 8.61 | 8.90 | 8.51 | 8.89 | 8.89 | 4.22% | 912,428 |
| May 14, 2025 | 9.05 | 9.25 | 8.44 | 8.53 | 8.53 | -5.54% | 1,635,770 |
| May 13, 2025 | 9.68 | 9.69 | 8.87 | 9.03 | 9.03 | -5.84% | 1,526,455 |
| May 12, 2025 | 9.48 | 9.62 | 9.14 | 9.59 | 9.59 | 2.13% | 1,043,048 |
| May 9, 2025 | 9.47 | 9.67 | 9.32 | 9.39 | 9.39 | - | 1,359,666 |
| May 8, 2025 | 9.68 | 9.77 | 8.99 | 9.39 | 9.39 | -0.84% | 2,287,557 |