Avadel Pharmaceuticals (AVDL)
NASDAQ: AVDL
· Real-Time Price · USD
15.76
0.77 (5.14%)
At close: Sep 05, 2025, 3:59 PM
15.87
0.70%
After-hours: Sep 05, 2025, 07:52 PM EDT
AVDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.40 | 15.78 | 15.12 | 15.76 | 15.76 | 5.14% | 2,020,932 |
| Sep 4, 2025 | 14.72 | 15.13 | 14.54 | 14.99 | 14.99 | 2.25% | 1,750,700 |
| Sep 3, 2025 | 14.52 | 14.76 | 14.21 | 14.66 | 14.66 | -2.14% | 2,289,000 |
| Sep 2, 2025 | 14.82 | 15.41 | 14.81 | 14.98 | 14.98 | 1.49% | 1,347,121 |
| Aug 29, 2025 | 14.76 | 14.77 | 14.36 | 14.76 | 14.76 | 0.96% | 1,646,230 |
| Aug 28, 2025 | 14.89 | 14.99 | 14.52 | 14.62 | 14.62 | -1.68% | 1,034,806 |
| Aug 27, 2025 | 14.85 | 14.93 | 14.53 | 14.87 | 14.87 | 0.13% | 1,064,300 |
| Aug 26, 2025 | 14.89 | 14.97 | 14.66 | 14.85 | 14.85 | 0.27% | 1,325,600 |
| Aug 25, 2025 | 15.27 | 15.53 | 14.75 | 14.81 | 14.81 | -2.82% | 1,369,749 |
| Aug 22, 2025 | 14.90 | 15.59 | 14.85 | 15.24 | 15.24 | 2.83% | 1,554,906 |
| Aug 21, 2025 | 14.64 | 14.91 | 14.33 | 14.82 | 14.82 | 4.00% | 1,615,600 |
| Aug 20, 2025 | 13.57 | 14.33 | 13.57 | 14.25 | 14.25 | 4.01% | 1,095,123 |
| Aug 19, 2025 | 13.50 | 13.71 | 13.44 | 13.70 | 13.70 | 1.63% | 720,478 |
| Aug 18, 2025 | 13.83 | 13.91 | 13.40 | 13.48 | 13.48 | -1.53% | 888,926 |
| Aug 15, 2025 | 13.54 | 13.83 | 13.38 | 13.69 | 13.69 | 1.41% | 1,067,100 |
| Aug 14, 2025 | 13.69 | 13.85 | 13.38 | 13.50 | 13.50 | -1.96% | 1,226,650 |
| 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 |