Avadel Pharmaceuticals

AI Score

XX

Unlock

8.03
-0.09 (-1.11%)
At close: Mar 28, 2025, 3:59 PM
8.15
1.56%
After-hours: Mar 28, 2025, 06:23 PM EDT

AVDL Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 8.19 8.31 7.89 8.01 -0.11 -1.35% 677,320
Mar 27, 2025 8.16 8.29 8.00 8.12 -0.05 -0.61% 492,221
Mar 26, 2025 8.20 8.30 7.98 8.17 -0.03 -0.37% 922,617
Mar 25, 2025 8.49 8.64 8.17 8.20 -0.33 -3.87% 629,815
Mar 24, 2025 8.68 8.68 8.42 8.53 -0.04 -0.47% 658,405
Mar 21, 2025 8.58 8.67 8.43 8.57 -0.10 -1.15% 910,639
Mar 20, 2025 8.69 8.80 8.60 8.67 -0.10 -1.14% 709,500
Mar 19, 2025 8.67 8.80 8.50 8.77 0.14 1.62% 783,600
Mar 18, 2025 8.78 8.88 8.60 8.63 -0.21 -2.38% 694,200
Mar 17, 2025 8.39 8.93 8.24 8.84 0.51 6.12% 833,000
Mar 14, 2025 8.38 8.49 8.29 8.33 -0.06 -0.72% 712,614
Mar 13, 2025 7.95 8.42 7.91 8.39 0.43 5.40% 809,922
Mar 12, 2025 8.03 8.06 7.80 7.96 -0.04 -0.50% 857,400
Mar 11, 2025 7.64 8.01 7.54 8.00 0.39 5.12% 1,418,471
Mar 10, 2025 7.80 7.99 7.46 7.61 -0.30 -3.79% 1,250,424
Mar 7, 2025 7.85 7.94 7.74 7.91 0.03 0.38% 731,700
Mar 6, 2025 7.95 7.97 7.72 7.88 0.01 0.13% 793,500
Mar 5, 2025 7.67 7.90 7.58 7.87 0.23 3.01% 1,000,837
Mar 4, 2025 7.71 7.86 7.58 7.64 0.09 1.19% 1,373,417
Mar 3, 2025 7.90 8.29 7.53 7.55 -0.36 -4.55% 1,625,108
Feb 28, 2025 7.57 7.93 7.45 7.91 0.23 2.99% 2,766,900
Feb 27, 2025 7.93 8.03 7.62 7.68 -0.29 -3.64% 1,238,028
Feb 26, 2025 8.11 8.27 7.66 7.97 -0.13 -1.60% 2,605,900
Feb 25, 2025 8.25 8.39 7.97 8.10 -0.14 -1.70% 1,766,016
Feb 24, 2025 8.42 8.42 8.13 8.24 -0.17 -2.02% 1,674,748
Feb 21, 2025 8.56 8.81 8.36 8.41 -0.06 -0.71% 1,506,907
Feb 20, 2025 8.39 8.53 8.27 8.47 0.06 0.71% 1,032,000
Feb 19, 2025 8.52 8.61 8.40 8.41 -0.13 -1.52% 737,716
Feb 18, 2025 8.58 8.65 8.44 8.54 -0.07 -0.81% 1,510,708
Feb 14, 2025 8.99 9.08 8.60 8.61 -0.38 -4.23% 914,536
Feb 13, 2025 8.94 9.10 8.81 8.99 0.08 0.90% 903,304
Feb 12, 2025 8.91 9.34 8.80 8.91 -0.09 -1.00% 1,451,800
Feb 11, 2025 9.00 9.19 8.71 9.00 -0.09 -0.99% 1,768,900
Feb 10, 2025 8.00 9.16 8.00 9.09 0.98 12.08% 2,845,733
Feb 7, 2025 7.98 8.20 7.88 8.11 0.11 1.37% 1,474,011
Feb 6, 2025 8.33 8.46 7.93 8.00 -0.33 -3.96% 881,717
Feb 5, 2025 8.25 8.63 8.23 8.33 0.15 1.83% 1,538,915
Feb 4, 2025 7.95 8.19 7.79 8.18 0.21 2.63% 1,081,540
Feb 3, 2025 7.75 8.07 7.70 7.97 0.07 0.89% 1,584,320
Jan 31, 2025 7.69 8.06 7.59 7.90 0.21 2.73% 1,369,217
Jan 30, 2025 7.74 7.84 7.57 7.69 0.03 0.39% 1,022,715
Jan 29, 2025 7.60 7.75 7.44 7.66 0.02 0.26% 1,009,155
Jan 28, 2025 7.57 7.71 7.41 7.64 0.15 2.00% 1,001,700
Jan 27, 2025 7.82 8.01 7.40 7.49 -0.36 -4.59% 1,252,190
Jan 24, 2025 7.90 7.98 7.77 7.85 -0.09 -1.13% 973,128
Jan 23, 2025 8.02 8.07 7.81 7.94 -0.06 -0.75% 1,453,100
Jan 22, 2025 7.81 8.02 7.75 8.00 0.10 1.27% 1,463,800
Jan 21, 2025 7.93 8.03 7.63 7.90 0.15 1.94% 2,362,900
Jan 17, 2025 8.05 8.06 7.75 7.75 -0.25 -3.13% 1,139,944
Jan 16, 2025 8.16 8.24 7.93 8.00 -0.16 -1.96% 1,453,800