Avadel Pharmaceuticals plcAVDLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $21.55 | $21.58 | $21.55 | $21.56 | 621,624 |
| 1/30/2026 | $21.55 | $21.58 | $21.54 | $21.55 | 797,400 |
| 1/29/2026 | $21.55 | $21.58 | $21.54 | $21.56 | 718,417 |
| 1/28/2026 | $21.59 | $21.59 | $21.54 | $21.54 | 739,531 |
| 1/27/2026 | $21.54 | $21.59 | $21.54 | $21.56 | 572,800 |
| 1/26/2026 | $21.52 | $21.65 | $21.51 | $21.57 | 1.44M |
| 1/23/2026 | $21.53 | $21.55 | $21.50 | $21.50 | 576,225 |
| 1/22/2026 | $21.53 | $21.56 | $21.50 | $21.53 | 1.24M |
| 1/21/2026 | $21.50 | $21.52 | $21.49 | $21.51 | 989,400 |
| 1/20/2026 | $21.49 | $21.52 | $21.49 | $21.50 | 1.06M |
| 1/16/2026 | $21.52 | $21.54 | $21.48 | $21.48 | 1.06M |
| 1/15/2026 | $21.52 | $21.56 | $21.48 | $21.48 | 3.74M |
| 1/14/2026 | $21.48 | $21.60 | $21.48 | $21.50 | 1.83M |
| 1/13/2026 | $21.51 | $21.54 | $21.47 | $21.48 | 2.57M |
| 1/12/2026 | $21.49 | $21.56 | $21.45 | $21.50 | 3.56M |
| 1/9/2026 | $21.48 | $21.53 | $21.46 | $21.50 | 1.99M |
| 1/8/2026 | $21.47 | $21.50 | $21.40 | $21.48 | 3.60M |
| 1/7/2026 | $21.52 | $21.53 | $21.46 | $21.50 | 873,140 |
| 1/6/2026 | $21.48 | $21.52 | $21.46 | $21.50 | 1.30M |
| 1/5/2026 | $21.49 | $21.52 | $21.46 | $21.50 | 1.03M |
| 1/2/2026 | $21.53 | $21.55 | $21.47 | $21.52 | 1.06M |
| 12/31/2025 | $21.56 | $21.56 | $21.51 | $21.55 | 397,825 |
| 12/30/2025 | $21.54 | $21.60 | $21.52 | $21.54 | 553,412 |
| 12/29/2025 | $21.57 | $21.58 | $21.50 | $21.55 | 558,850 |
| 12/26/2025 | $21.57 | $21.60 | $21.51 | $21.59 | 299,100 |
| 12/24/2025 | $21.57 | $21.67 | $21.52 | $21.58 | 459,725 |
| 12/23/2025 | $21.46 | $21.66 | $21.46 | $21.54 | 912,300 |
| 12/22/2025 | $21.41 | $21.68 | $21.41 | $21.58 | 1.09M |
| 12/19/2025 | $21.42 | $21.47 | $21.38 | $21.47 | 4.46M |
| 12/18/2025 | $21.42 | $21.46 | $21.38 | $21.42 | 1.39M |
| 12/17/2025 | $21.37 | $21.44 | $21.36 | $21.40 | 959,600 |
| 12/16/2025 | $21.40 | $21.43 | $21.36 | $21.37 | 1.58M |
| 12/15/2025 | $21.38 | $21.45 | $21.36 | $21.42 | 1.01M |
| 12/12/2025 | $21.38 | $21.43 | $21.34 | $21.36 | 1.26M |
| 12/11/2025 | $21.47 | $21.55 | $21.38 | $21.39 | 1.06M |
| 12/10/2025 | $21.38 | $21.53 | $21.37 | $21.48 | 2.54M |
| 12/9/2025 | $21.31 | $21.34 | $21.29 | $21.31 | 1.77M |
| 12/8/2025 | $21.35 | $21.36 | $21.30 | $21.32 | 2.26M |
| 12/5/2025 | $21.37 | $21.38 | $21.33 | $21.34 | 1.64M |
| 12/4/2025 | $21.36 | $21.40 | $21.32 | $21.36 | 2.52M |
| 12/3/2025 | $21.35 | $21.41 | $21.35 | $21.36 | 2.17M |
| 12/2/2025 | $21.45 | $21.46 | $21.33 | $21.35 | 2.65M |
| 12/1/2025 | $21.50 | $21.62 | $21.37 | $21.42 | 2.14M |
| 11/28/2025 | $21.42 | $21.57 | $21.40 | $21.49 | 527,729 |
| 11/26/2025 | $22.90 | $23.00 | $21.18 | $21.40 | 8.91M |
| 11/25/2025 | $22.88 | $23.00 | $22.88 | $22.93 | 722,539 |
| 11/24/2025 | $23.04 | $23.18 | $22.84 | $22.92 | 1.09M |
| 11/21/2025 | $22.76 | $23.08 | $22.72 | $23.03 | 2.72M |
| 11/20/2025 | $23.17 | $23.28 | $22.91 | $22.94 | 1.49M |
| 11/19/2025 | $23.04 | $23.15 | $22.99 | $23.10 | 3.13M |
| 11/18/2025 | $23.07 | $23.24 | $22.92 | $22.94 | 1.31M |
| 11/17/2025 | $23.25 | $23.36 | $22.86 | $23.02 | 4.02M |
| 11/14/2025 | $23.27 | $23.57 | $22.79 | $23.56 | 12.79M |
| 11/13/2025 | $19.06 | $19.25 | $19.03 | $19.24 | 2.10M |
| 11/12/2025 | $18.84 | $19.18 | $18.76 | $19.15 | 2.26M |
| 11/11/2025 | $18.77 | $18.86 | $18.71 | $18.83 | 1.02M |
| 11/10/2025 | $18.75 | $18.81 | $18.68 | $18.70 | 1.99M |
| 11/7/2025 | $18.76 | $18.79 | $18.68 | $18.69 | 1.36M |
| 11/6/2025 | $18.94 | $18.98 | $18.71 | $18.71 | 1.93M |
| 11/5/2025 | $18.90 | $19.00 | $18.88 | $18.96 | 991,209 |