Education
About Us
Working with TipRanks
Follow Us
Avadel Pharmaceuticals (AVDL)
NASDAQ:AVDL
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
21.60
21.62
21.57
21.57
21.57
-0.05%
1,183,501
0.64
Feb 03, 2026
21.56
21.62
21.55
21.58
21.58
+0.09%
1,191,263
0.65
Feb 02, 2026
21.55
21.58
21.55
21.56
21.56
+0.05%
622,639
0.33
Jan 30, 2026
21.55
21.58
21.54
21.55
21.55
-0.05%
797,380
0.42
Jan 29, 2026
21.55
21.58
21.54
21.56
21.56
+0.09%
718,417
0.37
Jan 28, 2026
21.59
21.59
21.54
21.54
21.54
-0.09%
739,531
0.37
Jan 27, 2026
21.54
21.59
21.54
21.56
21.56
-0.05%
572,766
0.29
Jan 26, 2026
21.52
21.65
21.51
21.57
21.57
+0.33%
1,439,743
0.71
Jan 23, 2026
21.53
21.55
21.50
21.50
21.50
-0.14%
576,225
0.25
Jan 22, 2026
21.53
21.56
21.50
21.53
21.53
+0.09%
1,244,188
0.43
Jan 21, 2026
21.50
21.52
21.49
21.51
21.51
+0.05%
989,394
0.33
Jan 20, 2026
21.49
21.52
21.49
21.50
21.50
+0.09%
1,055,886
0.35
Jan 19, 2026
21.52
21.54
21.48
21.48
21.48
0.00%
0
0.00
Jan 16, 2026
21.52
21.54
21.48
21.48
21.48
0.00%
1,057,073
0.35
Jan 15, 2026
21.52
21.56
21.48
21.48
21.48
-0.09%
3,744,214
1.25
Jan 14, 2026
21.48
21.60
21.48
21.50
21.50
+0.09%
1,834,054
0.61
Jan 13, 2026
21.51
21.54
21.47
21.48
21.48
-0.09%
2,574,082
0.87
Jan 12, 2026
21.49
21.56
21.45
21.50
21.50
0.00%
3,555,285
1.22
Jan 09, 2026
21.48
21.53
21.46
21.50
21.50
+0.09%
1,989,929
0.69
Jan 08, 2026
21.47
21.50
21.40
21.48
21.48
-0.09%
3,601,643
1.26
Jan 07, 2026
21.52
21.53
21.46
21.50
21.50
0.00%
873,140
0.30
Jan 06, 2026
21.48
21.52
21.46
21.50
21.50
0.00%
1,302,807
0.45
Jan 05, 2026
21.49
21.52
21.46
21.50
21.50
-0.09%
1,027,631
0.35
Jan 02, 2026
21.53
21.55
21.47
21.52
21.52
-0.14%
1,064,582
0.37
Dec 31, 2025
21.56
21.56
21.51
21.55
21.55
+0.05%
397,825
0.14
Dec 30, 2025
21.54
21.60
21.52
21.54
21.54
-0.05%
553,412
0.19
Dec 29, 2025
21.57
21.58
21.50
21.55
21.55
-0.19%
558,850
0.19
Dec 26, 2025
21.57
21.60
21.51
21.59
21.59
+0.05%
299,066
0.10
Dec 24, 2025
21.57
21.67
21.52
21.58
21.58
+0.19%
459,725
0.16
Dec 23, 2025
21.46
21.66
21.46
21.54
21.54
-0.19%
912,297
0.31
Dec 22, 2025
21.41
21.68
21.41
21.58
21.58
+0.51%
1,088,395
0.37
Dec 19, 2025
21.42
21.47
21.38
21.47
21.47
+0.23%
4,460,986
1.54
Dec 18, 2025
21.42
21.46
21.38
21.42
21.42
+0.09%
1,387,188
0.48
Dec 17, 2025
21.37
21.44
21.36
21.40
21.40
+0.14%
959,589
0.33
Dec 16, 2025
21.40
21.43
21.36
21.37
21.37
-0.23%
1,583,319
0.54
Dec 15, 2025
21.38
21.45
21.36
21.42
21.42
+0.28%
1,010,692
0.35
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
Rows: