Avadel Pharmaceuticals plc (AVDL)
NASDAQ: AVDL · Real-Time Price · USD
8.01
-0.11 (-1.35%)
At close: Mar 28, 2025, 4:00 PM
8.13
+0.12 (1.50%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Avadel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 9.00 | 9.19 | 8.71 | 9.00 | 9.00 | -0.99% | 1,768,886 |
| Feb 10, 2025 | 8.00 | 9.16 | 8.00 | 9.09 | 9.09 | 12.08% | 2,845,733 |
| Feb 7, 2025 | 7.98 | 8.20 | 7.88 | 8.11 | 8.11 | 1.37% | 1,474,011 |
| Feb 6, 2025 | 8.33 | 8.46 | 7.93 | 8.00 | 8.00 | -3.96% | 881,717 |
| Feb 5, 2025 | 8.25 | 8.63 | 8.23 | 8.33 | 8.33 | 1.83% | 1,538,915 |
| Feb 4, 2025 | 7.95 | 8.19 | 7.79 | 8.18 | 8.18 | 2.63% | 1,081,540 |
| Feb 3, 2025 | 7.75 | 8.07 | 7.70 | 7.97 | 7.97 | 0.89% | 1,584,320 |
| Jan 31, 2025 | 7.69 | 8.06 | 7.59 | 7.90 | 7.90 | 2.73% | 1,369,217 |
| Jan 30, 2025 | 7.74 | 7.84 | 7.57 | 7.69 | 7.69 | 0.39% | 1,022,715 |
| Jan 29, 2025 | 7.60 | 7.75 | 7.44 | 7.66 | 7.66 | 0.26% | 1,009,155 |
| Jan 28, 2025 | 7.57 | 7.71 | 7.41 | 7.64 | 7.64 | 2.00% | 1,001,667 |
| Jan 27, 2025 | 7.82 | 8.01 | 7.40 | 7.49 | 7.49 | -4.59% | 1,252,190 |
| Jan 24, 2025 | 7.90 | 7.98 | 7.77 | 7.85 | 7.85 | -1.13% | 973,128 |
| Jan 23, 2025 | 8.02 | 8.07 | 7.81 | 7.94 | 7.94 | -0.75% | 1,453,057 |
| Jan 22, 2025 | 7.81 | 8.02 | 7.75 | 8.00 | 8.00 | 1.27% | 1,463,778 |
| Jan 21, 2025 | 7.93 | 8.03 | 7.63 | 7.90 | 7.90 | 1.94% | 2,362,854 |
| Jan 17, 2025 | 8.05 | 8.06 | 7.75 | 7.75 | 7.75 | -3.13% | 1,139,944 |
| Jan 16, 2025 | 8.16 | 8.24 | 7.93 | 8.00 | 8.00 | -1.96% | 1,453,789 |