Avadel Pharmaceuticals PLC (AVDL) Historical Stock Data

21.36 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AVDL is down -0.07% a day on average. There have been 18 days where Avadel Pharmaceuticals PLC closed green and 12 days where AVDL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	21.36	21.36	↓$0.00 (-0.02%)	21.32	21.40	2.52M
2025-12-03	21.35	21.36	↑$0.01 (0.05%)	21.35	21.41	2.17M
2025-12-02	21.45	21.35	↓$0.10 (-0.47%)	21.33	21.46	2.65M
2025-12-01	21.50	21.42	↓$0.08 (-0.37%)	21.37	21.62	2.14M
2025-11-28	21.42	21.49	↑$0.07 (0.33%)	21.40	21.57	527.73K
2025-11-26	22.90	21.40	↓$1.50 (-6.55%)	21.18	23.00	8.91M
2025-11-25	22.88	22.93	↑$0.05 (0.22%)	22.88	23.00	722.54K
2025-11-24	23.04	22.92	↓$0.12 (-0.52%)	22.84	23.18	1.09M
2025-11-21	22.76	23.03	↑$0.27 (1.19%)	22.72	23.08	2.72M
2025-11-20	23.17	22.94	↓$0.23 (-0.99%)	22.91	23.28	1.49M
2025-11-19	23.04	23.10	↑$0.06 (0.26%)	22.99	23.15	3.13M
2025-11-18	23.07	22.94	↓$0.13 (-0.56%)	22.92	23.24	1.31M
2025-11-17	23.25	23.02	↓$0.23 (-0.99%)	22.86	23.36	4.02M
2025-11-14	23.27	23.56	↑$0.29 (1.25%)	22.79	23.57	12.79M
2025-11-13	19.06	19.24	↑$0.18 (0.94%)	19.03	19.25	2.10M
2025-11-12	18.84	19.15	↑$0.31 (1.65%)	18.76	19.18	2.26M
2025-11-11	18.77	18.83	↑$0.06 (0.32%)	18.71	18.87	1.02M
2025-11-10	18.75	18.70	↓$0.05 (-0.27%)	18.68	18.81	1.99M
2025-11-07	18.76	18.69	↓$0.07 (-0.37%)	18.68	18.79	1.36M
2025-11-06	18.94	18.71	↓$0.23 (-1.21%)	18.71	18.98	1.93M
2025-11-05	18.90	18.96	↑$0.06 (0.32%)	18.88	19.00	0.99M
2025-11-04	18.79	18.90	↑$0.11 (0.59%)	18.79	18.96	1M
2025-11-03	18.82	18.92	↑$0.10 (0.53%)	18.74	19.00	1.18M
2025-10-31	18.80	18.89	↑$0.09 (0.48%)	18.73	19.06	3.18M
2025-10-30	18.85	18.83	↓$0.02 (-0.11%)	18.72	18.90	2.26M
2025-10-29	18.60	18.90	↑$0.30 (1.61%)	18.58	18.95	3.90M
2025-10-28	18.55	18.59	↑$0.04 (0.22%)	18.55	18.62	3.17M
2025-10-27	18.55	18.56	↑$0.01 (0.05%)	18.54	18.60	1.80M
2025-10-24	18.54	18.56	↑$0.02 (0.11%)	18.52	18.58	3.55M
2025-10-23	18.53	18.56	↑$0.03 (0.16%)	18.47	18.58	15.97M