Avadel Pharmaceuticals plc - Ordinary Share (AVDL)
7.4600
-0.0500 (-0.67%)
NASDAQ · Last Trade: Apr 2nd, 8:00 PM EDT
Historical Prices For Avadel Pharmaceuticals plc - Ordinary Share (AVDL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 7.42 | 7.59 | 7.31 | 7.46 | 972,316 | 7.46 |
| 4/01/2025 | 7.73 | 7.75 | 7.42 | 7.51 | 880,139 | 7.51 |
| 3/31/2025 | 7.99 | 8.05 | 7.76 | 7.83 | 689,912 | 7.83 |
| 3/28/2025 | 8.19 | 8.30 | 7.89 | 8.01 | 677,420 | 8.01 |
| 3/27/2025 | 8.16 | 8.29 | 8.00 | 8.12 | 492,221 | 8.12 |
| 3/26/2025 | 8.20 | 8.30 | 7.98 | 8.17 | 922,617 | 8.17 |
| 3/25/2025 | 8.49 | 8.64 | 8.17 | 8.20 | 629,815 | 8.20 |
| 3/24/2025 | 8.68 | 8.68 | 8.42 | 8.53 | 658,405 | 8.53 |
| 3/21/2025 | 8.58 | 8.67 | 8.43 | 8.57 | 910,639 | 8.57 |
| 3/20/2025 | 8.69 | 8.80 | 8.60 | 8.67 | 709,467 | 8.67 |
| 3/19/2025 | 8.67 | 8.80 | 8.50 | 8.77 | 783,572 | 8.77 |
| 3/18/2025 | 8.78 | 8.88 | 8.60 | 8.63 | 694,163 | 8.63 |
| 3/17/2025 | 8.39 | 8.93 | 8.24 | 8.84 | 833,000 | 8.84 |
| 3/14/2025 | 8.38 | 8.49 | 8.29 | 8.33 | 712,614 | 8.33 |
| 3/13/2025 | 7.95 | 8.42 | 7.91 | 8.39 | 809,922 | 8.39 |
| 3/12/2025 | 8.03 | 8.06 | 7.80 | 7.96 | 857,375 | 7.96 |
| 3/11/2025 | 7.64 | 8.01 | 7.54 | 8.00 | 1,418,469 | 8.00 |
| 3/10/2025 | 7.80 | 7.99 | 7.46 | 7.61 | 1,250,424 | 7.61 |
| 3/07/2025 | 7.85 | 7.94 | 7.74 | 7.91 | 731,675 | 7.91 |
| 3/06/2025 | 7.95 | 7.96 | 7.72 | 7.88 | 793,456 | 7.88 |
| 3/05/2025 | 7.67 | 7.89 | 7.58 | 7.87 | 1,000,837 | 7.87 |
| 3/04/2025 | 7.71 | 7.86 | 7.58 | 7.64 | 1,373,365 | 7.64 |
| 3/03/2025 | 7.90 | 8.29 | 7.53 | 7.55 | 1,602,878 | 7.55 |
| 2/28/2025 | 7.57 | 7.93 | 7.45 | 7.91 | 2,766,871 | 7.91 |
| 2/27/2025 | 7.93 | 8.03 | 7.62 | 7.68 | 1,238,024 | 7.68 |
| 2/26/2025 | 8.11 | 8.27 | 7.66 | 7.97 | 2,605,870 | 7.97 |
| 2/25/2025 | 8.25 | 8.39 | 7.97 | 8.10 | 1,766,016 | 8.10 |
| 2/24/2025 | 8.42 | 8.42 | 8.13 | 8.24 | 1,674,548 | 8.24 |
| 2/21/2025 | 8.56 | 8.81 | 8.36 | 8.41 | 1,506,907 | 8.41 |
| 2/20/2025 | 8.39 | 8.53 | 8.27 | 8.47 | 1,031,950 | 8.47 |
| 2/19/2025 | 8.52 | 8.61 | 8.40 | 8.41 | 737,705 | 8.41 |
| 2/18/2025 | 8.58 | 8.65 | 8.44 | 8.54 | 1,610,598 | 8.54 |
| 2/14/2025 | 8.99 | 9.08 | 8.60 | 8.61 | 914,536 | 8.61 |
| 2/13/2025 | 8.94 | 9.10 | 8.81 | 8.99 | 890,276 | 8.99 |
| 2/12/2025 | 8.91 | 9.34 | 8.80 | 8.91 | 1,451,753 | 8.91 |
| 2/11/2025 | 9.00 | 9.19 | 8.71 | 9.00 | 1,768,884 | 9.00 |
| 2/10/2025 | 8.00 | 9.16 | 8.00 | 9.09 | 2,845,712 | 9.09 |
| 2/07/2025 | 7.98 | 8.20 | 7.88 | 8.11 | 1,474,011 | 8.11 |
| 2/06/2025 | 8.33 | 8.46 | 7.93 | 8.00 | 881,707 | 8.00 |
| 2/05/2025 | 8.25 | 8.63 | 8.23 | 8.33 | 1,538,745 | 8.33 |
| 2/04/2025 | 7.95 | 8.19 | 7.79 | 8.18 | 1,081,510 | 8.18 |
| 2/03/2025 | 7.75 | 8.07 | 7.70 | 7.97 | 1,584,269 | 7.97 |
| 1/31/2025 | 7.69 | 8.06 | 7.59 | 7.90 | 1,369,217 | 7.90 |
| 1/30/2025 | 7.74 | 7.84 | 7.57 | 7.69 | 1,022,583 | 7.69 |
| 1/29/2025 | 7.60 | 7.75 | 7.44 | 7.66 | 1,009,050 | 7.66 |
| 1/28/2025 | 7.57 | 7.71 | 7.41 | 7.64 | 1,001,664 | 7.64 |
| 1/27/2025 | 7.82 | 8.01 | 7.40 | 7.49 | 1,252,066 | 7.49 |
| 1/24/2025 | 7.90 | 7.98 | 7.77 | 7.85 | 973,128 | 7.85 |
| 1/23/2025 | 8.02 | 8.07 | 7.80 | 7.94 | 1,453,057 | 7.94 |
| 1/22/2025 | 7.81 | 8.02 | 7.75 | 8.00 | 1,463,774 | 8.00 |
| 1/21/2025 | 7.93 | 8.03 | 7.63 | 7.90 | 2,362,854 | 7.90 |
| 1/17/2025 | 8.05 | 8.06 | 7.75 | 7.75 | 1,139,944 | 7.75 |
| 1/16/2025 | 8.16 | 8.24 | 7.93 | 8.00 | 1,453,781 | 8.00 |
| 1/15/2025 | 8.64 | 8.74 | 8.14 | 8.16 | 1,543,169 | 8.16 |
| 1/14/2025 | 7.90 | 8.34 | 7.78 | 8.05 | 1,873,860 | 8.05 |
| 1/13/2025 | 7.92 | 8.35 | 7.61 | 7.82 | 3,001,961 | 7.82 |
| 1/10/2025 | 8.06 | 8.24 | 7.39 | 7.90 | 7,853,436 | 7.90 |
| 1/08/2025 | 10.90 | 11.00 | 10.56 | 10.69 | 2,300,611 | 10.69 |
| 1/07/2025 | 10.68 | 10.90 | 10.55 | 10.86 | 1,393,044 | 10.86 |
| 1/06/2025 | 11.09 | 11.19 | 10.68 | 10.69 | 982,555 | 10.69 |
| 1/03/2025 | 11.07 | 11.52 | 11.04 | 11.06 | 1,364,071 | 11.06 |