Avadel Pharmaceuticals PLC (AVDL) Historical Stock Data
9.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVDL is down -0.45% a day on average. There have been 13 days where Avadel Pharmaceuticals PLC closed green and 17 days where AVDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-16 | 9.35 | 9.50 | ↑$0.15 (1.60%) | 9.10 | 9.52 | 1.49M |
| 2025-06-13 | 9.21 | 9.57 | ↑$0.36 (3.91%) | 9.17 | 9.59 | 1.46M |
| 2025-06-12 | 9.85 | 9.34 | ↓$0.51 (-5.18%) | 9.28 | 9.92 | 1.52M |
| 2025-06-11 | 10.28 | 9.89 | ↓$0.39 (-3.79%) | 9.83 | 10.35 | 1.16M |
| 2025-06-10 | 10.11 | 10.23 | ↑$0.12 (1.19%) | 9.93 | 10.50 | 1.34M |
| 2025-06-09 | 9.98 | 10.07 | ↑$0.09 (0.90%) | 9.80 | 10.29 | 3.07M |
| 2025-06-06 | 9.51 | 9.72 | ↑$0.21 (2.21%) | 9.50 | 9.86 | 738.68K |
| 2025-06-05 | 9.62 | 9.44 | ↓$0.18 (-1.87%) | 9.06 | 9.83 | 1.08M |
| 2025-06-04 | 9.47 | 9.31 | ↓$0.16 (-1.69%) | 9.30 | 9.56 | 1.04M |
| 2025-06-03 | 9.54 | 9.43 | ↓$0.11 (-1.15%) | 9.39 | 9.77 | 1.69M |
| 2025-06-02 | 9.20 | 9.49 | ↑$0.29 (3.15%) | 9.08 | 9.51 | 0.95M |
| 2025-05-30 | 9.19 | 9.11 | ↓$0.08 (-0.87%) | 9.00 | 9.20 | 1.46M |
| 2025-05-29 | 9.10 | 9.22 | ↑$0.12 (1.32%) | 9.01 | 9.31 | 1.29M |
| 2025-05-28 | 9.12 | 9.05 | ↓$0.07 (-0.77%) | 9.00 | 9.22 | 0.91M |
| 2025-05-27 | 9.23 | 9.06 | ↓$0.17 (-1.84%) | 8.97 | 9.25 | 783.73K |
| 2025-05-23 | 8.77 | 9.13 | ↑$0.36 (4.10%) | 8.77 | 9.16 | 818.99K |
| 2025-05-22 | 9.11 | 8.88 | ↓$0.23 (-2.52%) | 8.87 | 9.24 | 0.99M |
| 2025-05-21 | 9.30 | 9.15 | ↓$0.15 (-1.61%) | 9.05 | 9.46 | 857.39K |
| 2025-05-20 | 9.41 | 9.37 | ↓$0.04 (-0.43%) | 9.19 | 9.48 | 628.27K |
| 2025-05-19 | 9.09 | 9.35 | ↑$0.26 (2.86%) | 9.00 | 9.38 | 649.28K |
| 2025-05-16 | 8.81 | 9.01 | ↑$0.20 (2.27%) | 8.69 | 9.02 | 1.07M |
| 2025-05-15 | 8.61 | 8.89 | ↑$0.28 (3.25%) | 8.51 | 8.90 | 0.91M |
| 2025-05-14 | 9.05 | 8.53 | ↓$0.52 (-5.75%) | 8.44 | 9.25 | 1.64M |
| 2025-05-13 | 9.68 | 9.03 | ↓$0.65 (-6.71%) | 8.87 | 9.69 | 1.53M |
| 2025-05-12 | 9.48 | 9.59 | ↑$0.11 (1.16%) | 9.14 | 9.62 | 1.04M |
| 2025-05-09 | 9.47 | 9.39 | ↓$0.08 (-0.84%) | 9.32 | 9.67 | 1.36M |
| 2025-05-08 | 9.68 | 9.39 | ↓$0.29 (-3.00%) | 8.99 | 9.77 | 2.29M |
| 2025-05-07 | 9.75 | 9.47 | ↓$0.28 (-2.87%) | 8.84 | 9.98 | 2.81M |
| 2025-05-06 | 8.99 | 8.64 | ↓$0.35 (-3.89%) | 8.55 | 9.88 | 4.05M |
| 2025-05-05 | 8.75 | 9.04 | ↑$0.29 (3.31%) | 8.69 | 9.18 | 1.11M |
Create an account or log in to view more rows.
$AVDL HODL
$AVDL love this stock!!!!
$AVDL Short again!! 😀 😀
$AVDL shaking weak hands that’s all
$AVDL I already know
tomorrow the bulls going to say "next week" just like every week.
$AVDL this market love evrry dips let’s see
$AVDL all in
$AVDL low volume
expect flat or negative close
$AVDL longer we hold
more pressure on the shorts
$AVDL pressure