Avadel Pharmaceuticals PLC (AVDL) Historical Stock Data
21.42 ↑0.02 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVDL is down -0.21% a day on average. There have been 14 days where Avadel Pharmaceuticals PLC closed green and 16 days where AVDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 21.42 | 21.42 | ↑$0.00 (0.00%) | 21.38 | 21.46 | 1.39M |
| 2025-12-17 | 21.37 | 21.40 | ↑$0.03 (0.14%) | 21.36 | 21.44 | 0.96M |
| 2025-12-16 | 21.40 | 21.37 | ↓$0.03 (-0.14%) | 21.36 | 21.43 | 1.58M |
| 2025-12-15 | 21.38 | 21.42 | ↑$0.04 (0.19%) | 21.36 | 21.45 | 1.01M |
| 2025-12-12 | 21.38 | 21.36 | ↓$0.02 (-0.09%) | 21.34 | 21.43 | 1.26M |
| 2025-12-11 | 21.47 | 21.39 | ↓$0.08 (-0.37%) | 21.38 | 21.55 | 1.06M |
| 2025-12-10 | 21.38 | 21.48 | ↑$0.10 (0.47%) | 21.37 | 21.53 | 2.54M |
| 2025-12-09 | 21.31 | 21.31 | ↑$0.00 (0.00%) | 21.29 | 21.34 | 1.77M |
| 2025-12-08 | 21.35 | 21.32 | ↓$0.03 (-0.14%) | 21.30 | 21.36 | 2.26M |
| 2025-12-05 | 21.37 | 21.34 | ↓$0.03 (-0.14%) | 21.33 | 21.38 | 1.64M |
| 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 |
Create an account or log in to view more rows.
$AVDL bag holders for life club
$AVDL weak
$AVDL has just been halted from trading.
$AVDL buy bitches
$AVDL my lotto for earnings
$AVDL great sale!!!! Buy buy buy
$AVDL HODL
$AVDL love this stock!!!!
$AVDL Short again!! 😀 😀
$AVDL shaking weak hands that’s all