Avadel Pharmaceuticals plc (AVDL)
NASDAQ: AVDL · Real-Time Price · USD
13.48
-0.29 (-2.11%)
Aug 14, 2025, 11:38 AM - Market open
Avadel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |