Avadel Pharmaceuticals plc (AVDL)
NASDAQ: AVDL · Real-Time Price · USD
18.57
+0.01 (0.05%)
Oct 28, 2025, 3:07 PM EDT - Market open

Avadel Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202518.5518.5918.5518.57-0.05%1,813,206
Oct 27, 202518.5518.6018.5418.5618.56-1,800,923
Oct 24, 202518.5418.5818.5218.5618.56-3,547,576
Oct 23, 202518.5318.5818.4718.5618.560.19%15,973,101
Oct 22, 202518.5118.6518.4618.5318.533.67%41,608,514
Oct 21, 202515.8018.4115.6317.8717.8713.10%6,776,789
Oct 20, 202515.3715.8215.0415.8015.803.81%950,011
Oct 17, 202514.9015.2514.8015.2215.221.47%1,040,329
Oct 16, 202515.4315.4314.6615.0015.00-1.06%1,077,568
Oct 15, 202514.4015.1714.3115.1615.165.50%1,435,254
Oct 14, 202514.2014.3914.0614.3714.371.20%1,014,488
Oct 13, 202513.9814.2813.8814.2014.201.43%1,003,082
Oct 10, 202514.2514.2713.8314.0014.00-1.41%875,770
Oct 9, 202514.3214.6114.1814.2014.20-0.07%1,208,850
Oct 8, 202514.5814.5814.1814.2114.21-1.80%1,393,487
Oct 7, 202514.6314.6714.1514.4714.47-0.41%2,332,670
Oct 6, 202515.0515.2014.4514.5314.53-3.20%1,278,524
Oct 3, 202515.0815.5814.9815.0115.010.47%1,281,996
Oct 2, 202514.9615.2114.8514.9414.94-0.40%1,034,421
Oct 1, 202515.2715.4514.8915.0015.00-1.77%1,043,816
Sep 30, 202515.3915.5315.1515.2715.27-0.26%990,292
Sep 29, 202515.5315.6615.0115.3115.31-0.20%1,455,106
Sep 26, 202515.5615.5615.1615.3415.340.07%1,015,172
Sep 25, 202515.5215.6215.2515.3315.33-1.67%1,046,556
Sep 24, 202515.8215.8915.5615.5915.59-1.39%742,156
Sep 23, 202516.0216.0515.7215.8115.81-1.19%1,037,932
Sep 22, 202516.1916.3715.9916.0016.00-1.23%1,185,312
Sep 19, 202516.1916.3015.8416.2016.20-0.18%2,344,875
Sep 18, 202515.7816.2815.6216.2316.233.64%1,545,373
Sep 17, 202515.6615.9915.4215.6615.661.62%1,574,878
Sep 16, 202515.1615.5515.1315.4115.411.45%1,035,027
Sep 15, 202515.3315.5214.7815.1915.19-1.36%1,416,425
Sep 12, 202515.7515.8115.3715.4015.40-2.90%1,463,917
Sep 11, 202515.8816.0015.3415.8615.860.32%1,490,337
Sep 10, 202515.5316.0415.4515.8115.811.41%1,629,696
Sep 9, 202515.3915.6015.0015.5915.591.37%1,367,911
Sep 8, 202515.8715.9315.3015.3815.38-2.41%2,505,463
Sep 5, 202515.4015.7815.1215.7615.765.14%2,024,707
Sep 4, 202514.7215.1314.5414.9914.992.25%1,750,660
Sep 3, 202514.5214.7614.2114.6614.66-2.14%2,285,392
Sep 2, 202514.8215.4114.8114.9814.981.49%1,347,121
Aug 29, 202514.7614.7714.3614.7614.760.96%1,646,230
Aug 28, 202514.8914.9914.5214.6214.62-1.68%1,034,806
Aug 27, 202514.8514.9314.5314.8714.870.13%1,064,279
Aug 26, 202514.8914.9714.6614.8514.850.27%1,325,594
Aug 25, 202515.2715.5314.7514.8114.81-2.82%1,369,749
Aug 22, 202514.9015.5914.8515.2415.242.83%1,554,906
Aug 21, 202514.6414.9114.3314.8214.824.00%1,615,559
Aug 20, 202513.5714.3313.5714.2514.254.01%1,095,123
Aug 19, 202513.5013.7113.4413.7013.701.63%720,478