Avadel Pharmaceuticals (AVDL)
NASDAQ: AVDL
· Real-Time Price · USD
13.70
0.20 (1.48%)
At close: Aug 15, 2025, 1:22 PM
AVDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.69 | 13.85 | 13.38 | 13.50 | 13.50 | -1.96% | 1,046,180 |
| 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% | 3,983,700 |
| 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% | 858,500 |
| Aug 4, 2025 | 11.10 | 11.31 | 10.95 | 11.26 | 11.26 | 1.62% | 707,000 |
| 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% | 761,000 |
| 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% | 1,242,300 |