The highest closing price for Avadel Pharmaceuticals (AVDL) last month was $11.06, on January 3. It was down 25% for the month. The latest price is $8.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $7.69 | $8.06 | $7.59 | $7.90 | 1,369,217 |
January 30 2025 | $7.74 | $7.84 | $7.57 | $7.69 | 1,022,715 |
January 29 2025 | $7.60 | $7.75 | $7.44 | $7.66 | 1,009,155 |
January 28 2025 | $7.57 | $7.71 | $7.41 | $7.64 | 1,001,667 |
January 27 2025 | $7.82 | $8.01 | $7.40 | $7.49 | 1,252,190 |
January 24 2025 | $7.90 | $7.98 | $7.77 | $7.85 | 973,128 |
January 23 2025 | $8.02 | $8.07 | $7.81 | $7.94 | 1,453,057 |
January 22 2025 | $7.81 | $8.02 | $7.75 | $8.00 | 1,463,778 |
January 21 2025 | $7.93 | $8.03 | $7.63 | $7.90 | 2,362,854 |
January 17 2025 | $8.05 | $8.06 | $7.75 | $7.75 | 1,139,944 |
January 16 2025 | $8.16 | $8.24 | $7.93 | $8.00 | 1,453,789 |
January 15 2025 | $8.64 | $8.74 | $8.14 | $8.16 | 1,543,256 |
January 14 2025 | $7.90 | $8.34 | $7.78 | $8.05 | 1,876,575 |
January 13 2025 | $7.92 | $8.35 | $7.61 | $7.82 | 3,001,961 |
January 10 2025 | $8.06 | $8.24 | $7.39 | $7.90 | 7,853,431 |
January 08 2025 | $10.90 | $11.00 | $10.56 | $10.69 | 2,300,611 |
January 07 2025 | $10.68 | $10.90 | $10.55 | $10.86 | 1,393,072 |
January 06 2025 | $11.09 | $11.19 | $10.68 | $10.69 | 982,678 |
January 03 2025 | $11.07 | $11.52 | $11.04 | $11.06 | 1,364,071 |
January 02 2025 | $10.54 | $11.06 | $10.43 | $11.00 | 897,722 |
Daily pricing data for Avadel Pharmaceuticals dates back to 6/7/1996, and may be incomplete.
