The highest closing price for Avadel Pharmaceuticals (AVDL) last month was $15.24, on August 22. It was up 40.2% for the month. The latest price is $15.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $14.76 | $14.77 | $14.36 | $14.76 | 1,646,230 |
August 28 2025 | $14.89 | $14.99 | $14.52 | $14.62 | 1,034,806 |
August 27 2025 | $14.85 | $14.93 | $14.53 | $14.87 | 1,064,279 |
August 26 2025 | $14.89 | $14.97 | $14.66 | $14.85 | 1,325,594 |
August 25 2025 | $15.27 | $15.53 | $14.75 | $14.81 | 1,369,749 |
August 22 2025 | $14.90 | $15.59 | $14.85 | $15.24 | 1,554,906 |
August 21 2025 | $14.64 | $14.91 | $14.33 | $14.82 | 1,615,559 |
August 20 2025 | $13.57 | $14.33 | $13.57 | $14.25 | 1,095,123 |
August 19 2025 | $13.50 | $13.71 | $13.44 | $13.70 | 720,478 |
August 18 2025 | $13.83 | $13.91 | $13.40 | $13.48 | 888,926 |
August 15 2025 | $13.54 | $13.83 | $13.38 | $13.69 | 1,067,073 |
August 14 2025 | $13.69 | $13.85 | $13.38 | $13.50 | 1,226,650 |
August 13 2025 | $13.40 | $13.94 | $13.29 | $13.77 | 1,552,951 |
August 12 2025 | $12.88 | $13.63 | $12.86 | $13.40 | 1,381,896 |
August 11 2025 | $12.75 | $13.06 | $12.48 | $12.79 | 1,225,584 |
August 08 2025 | $12.71 | $13.02 | $12.40 | $12.75 | 1,540,107 |
August 07 2025 | $14.00 | $14.23 | $11.63 | $12.74 | 3,983,687 |
August 06 2025 | $11.06 | $11.17 | $10.79 | $11.10 | 1,611,449 |
August 05 2025 | $11.29 | $11.31 | $11.06 | $11.15 | 858,499 |
August 04 2025 | $11.10 | $11.31 | $10.95 | $11.26 | 706,973 |
August 01 2025 | $10.53 | $11.12 | $10.42 | $11.08 | 993,419 |
Daily pricing data for Avadel Pharmaceuticals dates back to 6/7/1996, and may be incomplete.
