Ad
AVDL Quote Trading Chart Avadel Pharmaceuticals plc
home / stock / avdl / avdl quote
Quote | Avadel Pharmaceuticals plc (NASDAQ:AVDL)
| Last: | $9.36 |
|---|---|
| Change Percent: | 0.11% |
| Open: | $9.41 |
| Close: | $9.35 |
| High: | $9.48 |
| Low: | $9.1911 |
| Volume: | 389,922 |
| Last Trade Date Time: | 05/20/2025 03:39:29 pm |
Quotes are delayed by 15 to 20 minutes.
AVDL Last Twenty Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $9.36 | $9.41 | $9.35 | $9.48 | $9.1911 | 389,922 | 05-20-2025 |
| $9.35 | $9.09 | $9.35 | $9.375 | $9 | 649,275 | 05-19-2025 |
| $9.01 | $8.81 | $9.01 | $9.02 | $8.69 | 1,066,696 | 05-16-2025 |
| $8.89 | $8.61 | $8.89 | $8.895 | $8.51 | 912,428 | 05-15-2025 |
| $8.53 | $9.05 | $8.53 | $9.2506 | $8.435 | 1,635,770 | 05-14-2025 |
| $9.03 | $9.68 | $9.03 | $9.69 | $8.87 | 1,345,949 | 05-13-2025 |
| $9.59 | $9.48 | $9.59 | $9.62 | $9.14 | 1,043,048 | 05-12-2025 |
| $9.39 | $9.47 | $9.39 | $9.67 | $9.32 | 1,359,666 | 05-09-2025 |
| $9.39 | $9.68 | $9.39 | $9.77 | $8.985 | 2,287,557 | 05-08-2025 |
| $9.47 | $9.75 | $9.47 | $9.98 | $8.84 | 2,811,798 | 05-07-2025 |
| $8.64 | $8.99 | $8.64 | $9.875 | $8.55 | 4,050,643 | 05-06-2025 |
| $9.04 | $8.75 | $9.04 | $9.18 | $8.69 | 1,106,425 | 05-05-2025 |
| $8.695 | $8.8 | $8.695 | $8.945 | $8.655 | 715,156 | 05-02-2025 |
| $8.61 | $8.85 | $8.61 | $8.85 | $8.585 | 722,413 | 05-01-2025 |
| $8.89 | $8.55 | $8.89 | $8.955 | $8.51 | 808,178 | 04-30-2025 |
| $8.61 | $8.71 | $8.61 | $8.9 | $8.6 | 811,723 | 04-29-2025 |
| $8.75 | $8.77 | $8.75 | $8.82 | $8.625 | 1,173,329 | 04-28-2025 |
| $8.77 | $8.5 | $8.77 | $8.8 | $8.41 | 826,756 | 04-25-2025 |
| $8.6 | $8.32 | $8.6 | $8.7 | $8.185 | 729,663 | 04-24-2025 |
| $8.31 | $8.39 | $8.31 | $8.49 | $8.24 | 872,561 | 04-23-2025 |
News, Short Squeeze, Breakout and More Instantly...
Avadel Pharmaceuticals plc Company Name:
AVDL Stock Symbol:
NASDAQ Market:
0.11% G/L:
$9.36 Last:
389,922 Volume:
$9.41 Open:
$9.35 Close:
Avadel Pharmaceuticals plc Website:
Ad
-
DUBLIN, May 13, 2025 (GLOBE NEWSWIRE) -- Avadel Pharmaceuticals plc (Nasdaq: AVDL), a biopharmaceutical company focused on transforming medicines to transform lives, announced today that members of management will participate in a fireside chat at the H.C. Wainwright 3 rd Annual BioConnect In...
-
2025-05-10 14:00:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
-
DUBLIN, Ireland, April 30, 2025 (GLOBE NEWSWIRE) -- Avadel Pharmaceuticals plc (Nasdaq: AVDL), a biopharmaceutical company focused on transforming medicines to transform lives, announced today that it will host a conference call and live webcast at 8:00 a.m. ET on Wednesday, May 7, 2025, to provi...