The closing price for Avadel Pharmaceuticals (AVDL) between September 1, 2019 and September 30, 2019 was $4.16, on September 30, 2019. It was up 66.4% in that time. The latest price is $11.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2019 | $4.15 | $4.29 | $4.01 | $4.16 | 224,608 |
September 27 2019 | $3.92 | $4.39 | $3.91 | $4.25 | 358,562 |
September 26 2019 | $4.30 | $4.44 | $3.93 | $3.97 | 730,226 |
September 25 2019 | $4.31 | $4.42 | $4.25 | $4.34 | 332,110 |
September 24 2019 | $4.46 | $4.47 | $4.18 | $4.34 | 983,447 |
September 23 2019 | $4.35 | $5.37 | $4.13 | $4.47 | 11,473,090 |
September 20 2019 | $3.31 | $3.45 | $3.29 | $3.37 | 269,172 |
September 19 2019 | $3.27 | $3.47 | $3.25 | $3.31 | 443,219 |
September 18 2019 | $3.00 | $3.31 | $2.85 | $3.31 | 625,443 |
September 17 2019 | $2.51 | $2.97 | $2.51 | $2.84 | 441,605 |
September 16 2019 | $2.15 | $2.53 | $2.15 | $2.46 | 199,157 |
September 13 2019 | $2.16 | $2.18 | $2.10 | $2.16 | 121,528 |
September 12 2019 | $2.20 | $2.26 | $2.12 | $2.14 | 191,279 |
September 11 2019 | $2.24 | $2.31 | $2.18 | $2.20 | 148,558 |
September 10 2019 | $2.20 | $2.30 | $2.20 | $2.22 | 179,399 |
September 09 2019 | $2.35 | $2.40 | $2.16 | $2.20 | 230,622 |
September 06 2019 | $2.31 | $2.38 | $2.20 | $2.34 | 84,939 |
September 05 2019 | $2.34 | $2.39 | $2.24 | $2.32 | 176,949 |
September 04 2019 | $2.43 | $2.46 | $2.17 | $2.25 | 513,834 |
September 03 2019 | $2.50 | $2.61 | $2.36 | $2.39 | 145,988 |
Daily pricing data for Avadel Pharmaceuticals dates back to 6/7/1996, and may be incomplete.
