Avadel Pharmaceuticals plc - AVDL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2024	10.17	10.23	10.23	10.25	9.99	279,323
December 23, 2024	10.3	10.14	10.14	10.45	9.97	803,700
December 20, 2024	9.99	10.31	10.31	10.53	9.98	1.17M
December 19, 2024	10.38	10.11	10.11	10.5	10.03	908,200
December 18, 2024	10.7	10.33	10.33	10.8	10.26	1.15M
December 17, 2024	10.87	10.73	10.73	10.95	10.57	867,700
December 16, 2024	10.55	10.93	10.93	11.15	10.4	1.29M
December 13, 2024	10.57	10.39	10.39	10.64	10.35	1.08M
December 12, 2024	10.59	10.56	10.56	10.87	10.45	722,881
December 11, 2024	10.81	10.32	10.32	10.98	10.28	1.38M
December 10, 2024	10.38	10	10	10.38	9.9	1.34M
December 09, 2024	9.82	10.15	10.15	10.17	9.75	972,095
December 06, 2024	9.93	10	10	10.24	9.82	785,320
December 05, 2024	9.94	9.95	9.95	10.14	9.8	700,949
December 04, 2024	10.02	9.96	9.96	10.2	9.79	1.38M
December 03, 2024	11.3	9.94	9.94	11.44	9.41	4.25M
December 02, 2024	11.21	11.37	11.37	11.4	11.08	100,481
November 29, 2024	11.19	11.06	11.06	11.19	10.98	558,340
November 27, 2024	11.21	11.17	11.17	11.32	11	712,763
November 26, 2024	11.19	11.15	11.15	11.33	10.95	1.07M
November 25, 2024	11.7	11.22	11.22	11.82	11.2	2.06M
November 22, 2024	11.76	11.66	11.66	12.22	11.53	1.58M
November 21, 2024	10.74	11.66	11.66	11.72	10.68	1.62M
November 20, 2024	10.71	10.75	10.75	10.87	10.43	842,908
November 19, 2024	10.65	10.72	10.72	10.91	10.41	1.18M
November 18, 2024	10.89	10.72	10.72	11.01	10.44	1.34M
November 15, 2024	11.57	10.91	10.91	11.61	10.62	2.08M
November 14, 2024	12.05	11.59	11.59	12.24	11.45	2.35M
November 13, 2024	13.12	12.02	12.02	13.22	11.52	4.49M
November 12, 2024	15.11	13.15	13.15	15.27	12.97	5.02M
November 11, 2024	15.93	16.3	16.3	16.66	15.86	1.66M
November 08, 2024	15.72	15.94	15.94	16.12	15.63	966,233
November 07, 2024	15.3	15.72	15.72	15.94	15.24	763,000
November 06, 2024	15.31	15.3	15.3	15.85	15.2	924,600
November 05, 2024	14.83	14.92	14.92	15.14	14.45	731,165
November 04, 2024	15.06	14.86	14.86	15.19	14.5	1.4M
November 01, 2024	15.53	15.05	15.05	15.88	14.82	1.57M
October 31, 2024	16.48	15.47	15.47	16.58	14.8	5.11M
October 30, 2024	12.87	12.91	12.91	13.09	12.69	373,811
October 29, 2024	12.81	12.92	12.92	13	12.74	365,245
October 28, 2024	12.91	12.8	12.8	13.11	12.68	457,436
October 25, 2024	13.05	12.88	12.88	13.29	12.86	378,900
October 24, 2024	13.26	13.1	13.1	13.45	13.09	118,889
October 23, 2024	13.56	13.22	13.22	13.75	13.02	899,000
October 22, 2024	13.38	13.68	13.68	13.7	13.34	222,957
October 21, 2024	13.61	13.42	13.42	13.7	13.32	398,051
October 18, 2024	13.96	13.57	13.57	14.17	13.53	667,649
October 17, 2024	13.19	13.92	13.92	14.07	13.15	1.41M
October 16, 2024	13.21	13.24	13.24	13.43	13	633,435
October 15, 2024	13.14	13.2	13.2	13.4	12.98	824,506
October 14, 2024	13.08	13.17	13.17	13.39	13.03	676,100
October 11, 2024	12.91	13.12	13.12	13.16	12.77	642,533
October 10, 2024	12.45	12.96	12.96	12.97	12.16	735,915
October 09, 2024	12.68	12.44	12.44	12.68	12.33	570,100
October 08, 2024	12.78	12.67	12.67	13.02	12.57	757,534
October 07, 2024	13.1	12.78	12.78	13.21	12.58	830,354
October 04, 2024	12.94	13.09	13.09	13.1	12.79	363,035
October 03, 2024	13.04	12.81	12.81	13.09	12.73	469,316
October 02, 2024	13.12	13.06	13.06	13.21	12.84	516,900
October 01, 2024	13.17	13.16	13.16	13.34	12.94	883,300

Avadel Pharmaceuticals plc (AVDL) NASDAQ