Education
About Us
Working with TipRanks
Follow Us
Avadel Pharmaceuticals (AVDL)
NASDAQ:AVDL
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
21.38
21.43
21.34
21.36
21.36
-0.14%
1,262,852
0.43
Dec 11, 2025
21.47
21.55
21.38
21.39
21.39
-0.42%
1,058,830
0.36
Dec 10, 2025
21.38
21.53
21.37
21.48
21.48
+0.80%
2,536,273
0.87
Dec 09, 2025
21.31
21.34
21.29
21.31
21.31
-0.05%
1,773,120
0.61
Dec 08, 2025
21.35
21.36
21.30
21.32
21.32
-0.09%
2,257,916
0.78
Dec 05, 2025
21.37
21.38
21.33
21.34
21.34
-0.07%
1,642,441
0.57
Dec 04, 2025
21.36
21.40
21.32
21.36
21.36
-0.02%
2,524,780
0.87
Dec 03, 2025
21.35
21.41
21.35
21.36
21.36
+0.05%
2,165,995
0.75
Dec 02, 2025
21.45
21.46
21.33
21.35
21.35
-0.33%
2,654,905
0.92
Dec 01, 2025
21.50
21.62
21.37
21.42
21.42
-0.33%
2,139,649
0.74
Nov 28, 2025
21.42
21.57
21.40
21.49
21.49
+0.42%
527,729
0.18
Nov 26, 2025
22.90
23.00
21.18
21.40
21.40
-6.67%
8,914,307
3.22
Nov 25, 2025
22.88
23.00
22.88
22.93
22.93
+0.04%
722,539
0.26
Nov 24, 2025
23.04
23.18
22.84
22.92
22.92
-0.48%
1,087,093
0.39
Nov 21, 2025
22.76
23.08
22.72
23.03
23.03
+0.39%
2,720,035
0.99
Nov 20, 2025
23.17
23.28
22.91
22.94
22.94
-0.69%
1,486,964
0.54
Nov 19, 2025
23.04
23.15
22.99
23.10
23.10
+0.70%
3,129,057
1.15
Nov 18, 2025
23.07
23.24
22.92
22.94
22.94
-0.35%
1,309,715
0.48
Nov 17, 2025
23.25
23.36
22.86
23.02
23.02
-2.29%
4,023,192
1.50
Nov 14, 2025
23.27
23.57
22.79
23.56
23.56
+22.45%
12,794,080
5.15
Nov 13, 2025
19.06
19.25
19.03
19.24
19.24
+0.47%
2,096,724
0.85
Nov 12, 2025
18.84
19.18
18.76
19.15
19.15
+1.70%
2,260,889
0.92
Nov 11, 2025
18.77
18.87
18.71
18.83
18.83
+0.70%
1,015,081
0.41
Nov 10, 2025
18.75
18.81
18.68
18.70
18.70
+0.05%
1,991,197
0.81
Nov 07, 2025
18.76
18.79
18.68
18.69
18.69
-0.11%
1,357,006
0.55
Nov 06, 2025
18.94
18.98
18.71
18.71
18.71
-1.32%
1,934,887
0.79
Nov 05, 2025
18.90
19.00
18.88
18.96
18.96
+0.32%
991,209
0.40
Nov 04, 2025
18.79
18.96
18.79
18.90
18.90
-0.11%
998,505
0.40
Nov 03, 2025
18.82
19.00
18.74
18.92
18.92
+0.16%
1,181,007
0.47
Oct 31, 2025
18.80
19.06
18.73
18.89
18.89
+0.32%
3,180,063
1.29
Oct 30, 2025
18.85
18.90
18.72
18.83
18.83
-0.37%
2,257,317
0.93
Oct 29, 2025
18.60
18.95
18.58
18.90
18.90
+1.67%
3,901,656
1.64
Oct 28, 2025
18.55
18.62
18.55
18.59
18.59
+0.16%
3,173,644
1.35
Oct 27, 2025
18.55
18.60
18.54
18.56
18.56
0.00%
1,800,652
0.77
Oct 24, 2025
18.54
18.58
18.52
18.56
18.56
0.00%
3,547,576
1.55
Oct 23, 2025
18.53
18.58
18.47
18.56
18.56
+0.19%
15,973,100
7.82
Oct 22, 2025
18.51
18.65
18.46
18.53
18.52
+3.67%
41,608,512
29.85
Oct 21, 2025
15.80
18.41
15.63
17.87
17.87
+13.10%
6,776,789
5.20
Oct 20, 2025
15.37
15.82
15.04
15.80
15.80
+3.81%
950,006
0.73
Oct 17, 2025
14.90
15.25
14.80
15.22
15.22
+1.47%
1,040,329
0.79
Oct 16, 2025
15.43
15.43
14.66
15.00
15.00
-1.06%
1,077,568
0.82
Oct 15, 2025
14.40
15.17
14.31
15.16
15.16
+5.50%
1,435,254
1.09
Oct 14, 2025
14.20
14.39
14.06
14.37
14.37
+1.20%
1,014,488
0.76
Oct 13, 2025
13.98
14.28
13.88
14.20
14.20
+1.43%
1,003,082
0.75
Oct 10, 2025
14.25
14.27
13.83
14.00
14.00
-1.41%
875,770
0.66
Oct 09, 2025
14.32
14.61
14.18
14.20
14.20
-0.07%
1,208,850
0.92
Oct 08, 2025
14.58
14.58
14.18
14.21
14.21
-1.80%
1,393,487
1.06
Oct 07, 2025
14.63
14.67
14.15
14.47
14.47
-0.41%
2,332,670
1.80
Oct 06, 2025
15.05
15.20
14.45
14.53
14.53
-3.20%
1,278,524
0.98
Oct 03, 2025
15.08
15.58
14.98
15.01
15.01
+0.47%
1,281,996
0.99
Rows: