Avadel Pharmaceuticals (AVDL)
NASDAQ: AVDL
· Real-Time Price · USD
15.01
0.07 (0.47%)
At close: Oct 03, 2025, 3:59 PM
15.03
0.13%
After-hours: Oct 03, 2025, 05:10 PM EDT
AVDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.08 | 15.58 | 14.98 | 15.01 | 15.01 | 0.47% | 1,281,995 |
| Oct 2, 2025 | 14.96 | 15.21 | 14.85 | 14.94 | 14.94 | -0.40% | 1,034,421 |
| Oct 1, 2025 | 15.27 | 15.45 | 14.89 | 15.00 | 15.00 | -1.77% | 1,043,816 |
| Sep 30, 2025 | 15.39 | 15.53 | 15.15 | 15.27 | 15.27 | -0.26% | 990,292 |
| Sep 29, 2025 | 15.53 | 15.66 | 15.01 | 15.31 | 15.31 | -0.20% | 1,455,106 |
| Sep 26, 2025 | 15.56 | 15.56 | 15.16 | 15.34 | 15.34 | 0.07% | 1,015,172 |
| Sep 25, 2025 | 15.52 | 15.62 | 15.25 | 15.33 | 15.33 | -1.67% | 1,046,600 |
| Sep 24, 2025 | 15.82 | 15.89 | 15.56 | 15.59 | 15.59 | -1.39% | 742,200 |
| Sep 23, 2025 | 16.02 | 16.05 | 15.72 | 15.81 | 15.81 | -1.19% | 1,037,932 |
| Sep 22, 2025 | 16.19 | 16.37 | 15.99 | 16.00 | 16.00 | -1.23% | 1,185,312 |
| Sep 19, 2025 | 16.19 | 16.30 | 15.84 | 16.20 | 16.20 | -0.18% | 2,344,875 |
| Sep 18, 2025 | 15.78 | 16.28 | 15.62 | 16.23 | 16.23 | 3.64% | 1,545,373 |
| Sep 17, 2025 | 15.66 | 15.99 | 15.42 | 15.66 | 15.66 | 1.62% | 1,574,900 |
| Sep 16, 2025 | 15.16 | 15.55 | 15.13 | 15.41 | 15.41 | 1.45% | 1,035,027 |
| Sep 15, 2025 | 15.33 | 15.52 | 14.78 | 15.19 | 15.19 | -1.36% | 1,416,425 |
| Sep 12, 2025 | 15.75 | 15.81 | 15.37 | 15.40 | 15.40 | -2.90% | 1,463,917 |
| Sep 11, 2025 | 15.88 | 16.00 | 15.34 | 15.86 | 15.86 | 0.32% | 1,490,337 |
| Sep 10, 2025 | 15.53 | 16.04 | 15.45 | 15.81 | 15.81 | 1.41% | 1,629,696 |
| Sep 9, 2025 | 15.39 | 15.60 | 15.00 | 15.59 | 15.59 | 1.37% | 1,367,911 |
| Sep 8, 2025 | 15.87 | 15.93 | 15.30 | 15.38 | 15.38 | -2.41% | 2,505,463 |
Page 1 of 136