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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 7, 1996Jul 21, 2025Max ▾19982000200220042006200820102012201420162018202020222024200020002005200520102010201520152020202020252025010.0020.0030.0040.0010.98

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202510.8711.4810.8610.9810.981.39%1,646,670
Jul 18, 202511.0111.0910.7010.8310.83-0.09%1,242,267
Jul 17, 202510.6211.0310.5010.8410.841.78%1,561,500
Jul 16, 202510.3810.6710.3210.6510.652.60%1,644,580
Jul 15, 202510.0910.399.9810.3810.383.39%977,593
Jul 14, 20259.6110.069.5410.0410.044.47%749,324
Jul 11, 20259.779.829.489.619.61-1.64%760,168
Jul 10, 20259.529.799.439.779.772.30%754,425
Jul 9, 20259.169.799.069.559.555.64%1,441,096
Jul 8, 20258.889.058.839.049.041.69%1,597,484
Jul 7, 20258.909.008.758.898.89-0.45%853,040
Jul 3, 20258.898.958.788.938.931.36%361,574
Jul 2, 20258.818.948.748.818.81-1,037,365
Jul 1, 20258.818.918.528.818.81-0.45%1,289,743
Jun 30, 20259.289.568.758.858.85-3.80%1,974,080
Jun 27, 20259.309.388.969.209.20-0.97%2,693,720
Jun 26, 20259.449.709.269.299.29-1.59%680,028
Jun 25, 20259.559.619.319.449.44-1.67%637,839
Jun 24, 20259.629.799.369.609.600.63%798,736
Jun 23, 20259.179.579.079.549.543.92%1,517,153
Jun 20, 20259.359.488.969.189.18-1.50%9,039,480
Jun 18, 20259.309.449.149.329.32-0.53%1,266,048
Jun 17, 20259.529.769.289.379.37-1.37%1,705,181
Jun 16, 20259.359.529.109.509.50-0.73%1,490,022
Jun 13, 20259.219.599.179.579.572.46%1,459,156
Jun 12, 20259.859.929.299.349.34-5.56%1,524,485
Jun 11, 202510.2810.359.839.899.89-3.32%1,161,501
Jun 10, 202510.1110.509.9310.2310.231.59%1,335,462
Jun 9, 20259.9810.299.8010.0710.073.60%3,073,934
Jun 6, 20259.519.869.509.729.722.97%738,676
Jun 5, 20259.629.839.069.449.441.40%1,084,600
Jun 4, 20259.479.569.309.319.31-1.27%1,035,524
Jun 3, 20259.549.779.399.439.43-0.63%1,687,087
Jun 2, 20259.209.519.089.499.494.17%950,486
May 30, 20259.199.209.009.119.11-1.19%1,464,647
May 29, 20259.109.319.019.229.221.88%1,287,169
May 28, 20259.129.229.009.059.05-0.11%910,897
May 27, 20259.239.258.979.069.06-0.77%783,732
May 23, 20258.779.168.779.139.132.82%818,988
May 22, 20259.119.248.878.888.88-2.95%986,519
May 21, 20259.309.469.059.159.15-2.35%857,389
May 20, 20259.419.489.199.379.370.21%628,266
May 19, 20259.099.389.009.359.353.77%649,275
May 16, 20258.819.028.699.019.011.35%1,067,671
May 15, 20258.618.908.518.898.894.22%912,428
May 14, 20259.059.258.448.538.53-5.54%1,635,770
May 13, 20259.689.698.879.039.03-5.84%1,526,455
May 12, 20259.489.629.149.599.592.13%1,043,048
May 9, 20259.479.679.329.399.39-1,359,666
May 8, 20259.689.778.999.399.39-0.84%2,287,557