Avadel Pharmaceuticals plc (AVDL)
NASDAQ: AVDL · Real-Time Price · USD
9.20
-0.09 (-0.97%)
At close: Jun 27, 2025, 4:00 PM
9.29
+0.09 (0.95%)
After-hours: Jun 27, 2025, 5:30 PM EDT
Avadel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.30 | 9.38 | 9.05 | 9.25 | - | -0.43% | 733,258 |
| 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 |
| May 7, 2025 | 9.75 | 9.98 | 8.84 | 9.47 | 9.47 | 9.61% | 2,811,798 |
| May 6, 2025 | 8.99 | 9.88 | 8.55 | 8.64 | 8.64 | -4.42% | 4,050,643 |
| May 5, 2025 | 8.75 | 9.18 | 8.69 | 9.04 | 9.04 | 3.97% | 1,106,425 |
| May 2, 2025 | 8.80 | 8.95 | 8.66 | 8.70 | 8.70 | 0.99% | 715,156 |
| May 1, 2025 | 8.85 | 8.85 | 8.59 | 8.61 | 8.61 | -3.15% | 722,413 |
| Apr 30, 2025 | 8.55 | 8.96 | 8.51 | 8.89 | 8.89 | 3.25% | 808,178 |
| Apr 29, 2025 | 8.71 | 8.90 | 8.60 | 8.61 | 8.61 | -1.60% | 811,723 |
| Apr 28, 2025 | 8.77 | 8.82 | 8.63 | 8.75 | 8.75 | -0.23% | 1,173,329 |
| Apr 25, 2025 | 8.50 | 8.80 | 8.41 | 8.77 | 8.77 | 1.98% | 826,756 |
| Apr 24, 2025 | 8.32 | 8.70 | 8.19 | 8.60 | 8.60 | 3.49% | 729,663 |
| Apr 23, 2025 | 8.39 | 8.49 | 8.24 | 8.31 | 8.31 | 0.48% | 872,561 |
| Apr 22, 2025 | 8.05 | 8.32 | 7.87 | 8.27 | 8.27 | 3.89% | 748,274 |
| Apr 21, 2025 | 7.96 | 8.24 | 7.80 | 7.96 | 7.96 | -0.87% | 854,044 |
| Apr 17, 2025 | 8.10 | 8.15 | 7.81 | 8.03 | 8.03 | -1.47% | 1,099,753 |
| Apr 16, 2025 | 7.88 | 8.22 | 7.75 | 8.15 | 8.15 | 3.03% | 1,098,210 |