Education
About Us
Working with TipRanks
Follow Us
Avadel Pharmaceuticals (AVDL)
NASDAQ:AVDL
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: