Dark

AVDL
Avadel Pharmaceuticals plc
stock NASDAQ

Inactive

Feb 11, 2026

21.64USD+0.046%(+0.01)35,016,125

Pre-market

0.00USD-100.000%(-21.63)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-11	21.6600	21.7600	21.6300	21.6400	+0.046%	35,016,125	0.000%
2026-02-10	21.6500	21.7100	21.6300	21.6300	+0.046%	2,782,821	+0.046%
2026-02-09	21.6500	21.7000	21.6200	21.6200	-0.323%	2,543,295	+0.093%
2026-02-06	21.6000	21.7000	21.5900	21.6900	+0.417%	1,077,043	-0.231%
2026-02-05	21.5700	21.6850	21.5700	21.6000	+0.139%	1,752,262	+0.185%
2026-02-04	21.6000	21.6200	21.5650	21.5700	-0.046%	1,183,501	+0.325%
2026-02-03	21.5600	21.6200	21.5500	21.5800	+0.093%	1,191,263	+0.278%
2026-02-02	21.5500	21.5800	21.5450	21.5600	+0.046%	622,639	+0.371%
2026-01-30	21.5500	21.5800	21.5400	21.5500	-0.046%	797,380	+0.418%
2026-01-29	21.5500	21.5800	21.5400	21.5600	+0.093%	718,417	+0.371%
2026-01-28	21.5900	21.5900	21.5400	21.5400	-0.093%	739,531	+0.464%
2026-01-27	21.5400	21.5901	21.5400	21.5600	-0.046%	572,766	+0.371%
2026-01-26	21.5200	21.6500	21.5100	21.5700	+0.326%	1,439,743	+0.325%
2026-01-23	21.5300	21.5456	21.5000	21.5000	-0.139%	576,136	+0.651%
2026-01-22	21.5300	21.5600	21.5000	21.5300	+0.093%	1,244,188	+0.511%
2026-01-21	21.5000	21.5200	21.4900	21.5100	+0.047%	989,334	+0.604%
2026-01-20	21.4900	21.5200	21.4900	21.5000	+0.093%	1,054,042	+0.651%
2026-01-16	21.5200	21.5400	21.4800	21.4800	0.000%	1,055,943	+0.745%
2026-01-15	21.5200	21.5600	21.4800	21.4800	-0.093%	3,743,276	+0.745%
2026-01-14	21.4800	21.6000	21.4800	21.5000	+0.093%	1,832,392	+0.651%
2026-01-13	21.5100	21.5400	21.4650	21.4800	-0.093%	2,568,018	+0.745%
2026-01-12	21.4900	21.5550	21.4500	21.5000	0.000%	3,553,044	+0.651%
2026-01-09	21.4800	21.5300	21.4634	21.5000	+0.093%	1,985,042	+0.651%
2026-01-08	21.4700	21.5000	21.3950	21.4800	-0.093%	3,594,302	+0.745%
2026-01-07	21.5200	21.5250	21.4550	21.5000	0.000%	869,677	+0.651%
2026-01-06	21.4800	21.5150	21.4600	21.5000	0.000%	1,301,255	+0.651%
2026-01-05	21.4900	21.5200	21.4550	21.5000	-0.093%	1,025,645	+0.651%
2026-01-02	21.5300	21.5500	21.4650	21.5200	-0.139%	1,062,402	+0.558%
2025-12-31	21.5600	21.5600	21.5100	21.5500	+0.046%	396,424	+0.418%
2025-12-30	21.5400	21.6000	21.5200	21.5400	-0.046%	552,140	+0.464%
2025-12-29	21.5700	21.5800	21.5000	21.5500	-0.185%	557,250	+0.418%
2025-12-26	21.5700	21.6000	21.5100	21.5900	+0.046%	298,166	+0.232%
2025-12-24	21.5700	21.6700	21.5200	21.5800	+0.186%	458,149	+0.278%
2025-12-23	21.4600	21.6600	21.4600	21.5400	-0.185%	910,408	+0.464%
2025-12-22	21.4100	21.6800	21.4100	21.5800	+0.512%	1,087,079	+0.278%
2025-12-19	21.4200	21.4700	21.3800	21.4700	+0.233%	4,459,112	+0.792%
2025-12-18	21.4200	21.4550	21.3800	21.4200	+0.093%	1,385,928	+1.027%
2025-12-17	21.3700	21.4400	21.3600	21.4000	+0.140%	958,329	+1.121%
2025-12-16	21.4000	21.4300	21.3550	21.3700	-0.233%	1,581,233	+1.263%
2025-12-15	21.3800	21.4500	21.3600	21.4200	+0.281%	1,008,392	+1.027%
2025-12-12	21.3800	21.4300	21.3400	21.3600	-0.140%	1,262,852	+1.311%
2025-12-11	21.4700	21.5500	21.3800	21.3900	-0.419%	1,057,173	+1.169%
2025-12-10	21.3800	21.5300	21.3700	21.4800	+0.798%	2,530,907	+0.745%
2025-12-09	21.3100	21.3350	21.2850	21.3100	-0.047%	1,773,010	+1.549%
2025-12-08	21.3500	21.3600	21.3000	21.3200	-0.094%	2,257,916	+1.501%
2025-12-05	21.3700	21.3800	21.3300	21.3400	-0.070%	1,642,416	+1.406%
2025-12-04	21.3600	21.3950	21.3150	21.3550	-0.023%	2,524,780	+1.335%
2025-12-03	21.3500	21.4100	21.3500	21.3600	+0.047%	2,165,995	+1.311%
2025-12-02	21.4500	21.4600	21.3300	21.3500	-0.327%	2,654,905	+1.358%
2025-12-01	21.5000	21.6200	21.3650	21.4200	-0.326%	2,139,649	+1.027%
2025-11-28	21.4200	21.5700	21.4000	21.4900	+0.421%	527,729	+0.698%
2025-11-26	22.9000	23.0000	21.1800	21.4000	-6.672%	8,914,307	+1.121%
2025-11-25	22.8800	23.0000	22.8800	22.9300	+0.044%	722,539	-5.626%
2025-11-24	23.0400	23.1800	22.8400	22.9200	-0.478%	1,087,093	-5.585%
2025-11-21	22.7600	23.0800	22.7200	23.0300	+0.392%	2,720,035	-6.036%
2025-11-20	23.1700	23.2800	22.9050	22.9400	-0.693%	1,486,964	-5.667%
2025-11-19	23.0400	23.1500	22.9900	23.1000	+0.697%	3,129,057	-6.320%
2025-11-18	23.0700	23.2350	22.9200	22.9400	-0.348%	1,309,515	-5.667%
2025-11-17	23.2500	23.3550	22.8600	23.0200	-2.292%	4,022,972	-5.995%
2025-11-14	23.2700	23.5700	22.7850	23.5600	+22.453%	12,785,298	-8.149%
2025-11-13	19.0600	19.2500	19.0300	19.2400	+0.470%	2,095,320	+12.474%
2025-11-12	18.8400	19.1750	18.7600	19.1500	+1.699%	2,258,429	+13.003%
2025-11-11	18.7700	18.8650	18.7120	18.8300	+0.695%	1,013,881	+14.923%
2025-11-10	18.7500	18.8100	18.6800	18.7000	+0.054%	1,991,097	+15.722%
2025-11-07	18.7600	18.7900	18.6800	18.6900	-0.107%	1,357,006	+15.784%
2025-11-06	18.9400	18.9800	18.7100	18.7100	-1.319%	1,934,887	+15.660%
2025-11-05	18.9000	19.0000	18.8800	18.9600	+0.317%	991,209	+14.135%
2025-11-04	18.7900	18.9600	18.7850	18.9000	-0.106%	998,505	+14.497%
2025-11-03	18.8200	18.9950	18.7400	18.9200	+0.159%	1,181,007	+14.376%
2025-10-31	18.8000	19.0600	18.7300	18.8900	+0.319%	3,180,063	+14.558%
2025-10-30	18.8500	18.9000	18.7200	18.8300	-0.370%	2,257,437	+14.923%
2025-10-29	18.6000	18.9500	18.5800	18.9000	+1.668%	3,901,733	+14.497%
2025-10-28	18.5500	18.6200	18.5500	18.5900	+0.162%	3,173,644	+16.407%
2025-10-27	18.5500	18.6000	18.5400	18.5600	0.000%	1,800,923	+16.595%
2025-10-24	18.5400	18.5800	18.5200	18.5600	0.000%	3,546,176	+16.595%
2025-10-23	18.5300	18.5800	18.4700	18.5600	+0.189%	15,930,101	+16.595%
2025-10-22	18.5050	18.6500	18.4600	18.5250	+3.665%	41,596,028	+16.815%
2025-10-21	15.8000	18.4100	15.6300	17.8700	+13.101%	6,776,789	+21.097%
2025-10-20	15.3700	15.8200	15.0400	15.8000	+3.811%	950,011	+36.962%
2025-10-17	14.9000	15.2450	14.8000	15.2200	+1.467%	1,040,329	+42.181%
2025-10-16	15.4250	15.4250	14.6600	15.0000	-1.055%	1,077,568	+44.267%
2025-10-15	14.4000	15.1700	14.3100	15.1600	+5.498%	1,435,254	+42.744%
2025-10-14	14.2000	14.3900	14.0550	14.3700	+1.197%	1,014,488	+50.592%
2025-10-13	13.9800	14.2800	13.8800	14.2000	+1.429%	1,003,082	+52.394%
2025-10-10	14.2500	14.2650	13.8300	14.0000	-1.408%	875,770	+54.571%
2025-10-09	14.3200	14.6083	14.1750	14.2000	-0.070%	1,208,850	+52.394%
2025-10-08	14.5800	14.5800	14.1800	14.2100	-1.797%	1,393,487	+52.287%
2025-10-07	14.6300	14.6700	14.1500	14.4700	-0.413%	2,332,670	+49.551%
2025-10-06	15.0500	15.2000	14.4500	14.5300	-3.198%	1,278,524	+48.933%
2025-10-03	15.0800	15.5800	14.9800	15.0100	+0.469%	1,281,996	+44.171%
2025-10-02	14.9600	15.2100	14.8500	14.9400	-0.400%	1,034,421	+44.846%
2025-10-01	15.2700	15.4465	14.8900	15.0000	-1.768%	1,043,816	+44.267%
2025-09-30	15.3900	15.5300	15.1500	15.2700	-0.261%	990,292	+41.716%
2025-09-29	15.5300	15.6550	15.0118	15.3100	-0.196%	1,455,106	+41.346%
2025-09-26	15.5600	15.5600	15.1600	15.3400	+0.065%	1,015,172	+41.069%
2025-09-25	15.5200	15.6200	15.2500	15.3300	-1.668%	1,046,556	+41.161%
2025-09-24	15.8200	15.8900	15.5600	15.5900	-1.392%	742,156	+38.807%
2025-09-23	16.0200	16.0500	15.7200	15.8100	-1.188%	1,037,932	+36.875%
2025-09-22	16.1900	16.3700	15.9900	16.0000	-1.235%	1,185,312	+35.250%
2025-09-19	16.1900	16.3000	15.8400	16.2000	-0.185%	2,344,875	+33.580%
2025-09-18	15.7800	16.2800	15.6200	16.2300	+3.640%	1,545,373	+33.333%
2025-09-17	15.6600	15.9900	15.4150	15.6600	+1.622%	1,574,878	+38.186%
2025-09-16	15.1600	15.5450	15.1250	15.4100	+1.448%	1,035,027	+40.428%
2025-09-15	15.3300	15.5200	14.7800	15.1900	-1.364%	1,416,425	+42.462%
2025-09-12	15.7500	15.8100	15.3700	15.4000	-2.900%	1,463,917	+40.519%
2025-09-11	15.8800	16.0000	15.3350	15.8600	+0.316%	1,490,337	+36.444%
2025-09-10	15.5300	16.0400	15.4500	15.8100	+1.411%	1,629,696	+36.875%
2025-09-09	15.3900	15.5950	15.0000	15.5900	+1.365%	1,367,911	+38.807%
2025-09-08	15.8700	15.9300	15.3000	15.3800	-2.411%	2,505,463	+40.702%
2025-09-05	15.4000	15.7800	15.1240	15.7600	+5.137%	2,024,707	+37.310%
2025-09-04	14.7200	15.1300	14.5400	14.9900	+2.251%	1,750,660	+44.363%
2025-09-03	14.5150	14.7550	14.2100	14.6600	-2.136%	2,288,985	+47.613%
2025-09-02	14.8200	15.4100	14.8100	14.9800	+1.491%	1,347,121	+44.459%
2025-08-29	14.7600	14.7700	14.3620	14.7600	+0.958%	1,646,230	+46.612%
2025-08-28	14.8900	14.9900	14.5200	14.6200	-1.681%	1,034,806	+48.016%
2025-08-27	14.8500	14.9300	14.5300	14.8700	+0.135%	1,064,279	+45.528%
2025-08-26	14.8900	14.9700	14.6600	14.8500	+0.270%	1,325,594	+45.724%
2025-08-25	15.2700	15.5300	14.7450	14.8100	-2.822%	1,369,749	+46.117%
2025-08-22	14.9000	15.5850	14.8500	15.2400	+2.834%	1,554,906	+41.995%
2025-08-21	14.6400	14.9050	14.3250	14.8200	+4.000%	1,615,559	+46.019%
2025-08-20	13.5700	14.3300	13.5700	14.2500	+4.015%	1,095,123	+51.860%
2025-08-19	13.5000	13.7050	13.4400	13.7000	+1.632%	720,478	+57.956%
2025-08-18	13.8300	13.9100	13.4000	13.4800	-1.534%	888,926	+60.534%
2025-08-15	13.5400	13.8300	13.3800	13.6900	+1.407%	1,067,073	+58.072%
2025-08-14	13.6900	13.8450	13.3800	13.5000	-1.961%	1,226,650	+60.296%
2025-08-13	13.4000	13.9400	13.2900	13.7700	+2.761%	1,552,951	+57.153%
2025-08-12	12.8800	13.6300	12.8550	13.4000	+4.769%	1,381,896	+61.493%
2025-08-11	12.7500	13.0583	12.4800	12.7900	+0.314%	1,225,584	+69.195%
2025-08-08	12.7100	13.0150	12.4000	12.7500	+0.078%	1,540,107	+69.725%
2025-08-07	14.0000	14.2300	11.6250	12.7400	+14.775%	3,983,687	+69.859%
2025-08-06	11.0600	11.1700	10.7850	11.1000	-0.448%	1,611,449	+94.955%
2025-08-05	11.2900	11.3100	11.0550	11.1500	-0.977%	858,499	+94.081%
2025-08-04	11.1000	11.3100	10.9501	11.2600	+1.625%	706,973	+92.185%
2025-08-01	10.5300	11.1200	10.4200	11.0800	+5.423%	993,419	+95.307%
2025-07-31	10.6500	10.8000	10.4800	10.5100	-1.776%	708,895	+105.899%
2025-07-30	10.7400	11.0250	10.5702	10.7000	+0.659%	756,775	+102.243%
2025-07-29	10.8900	10.9507	10.5300	10.6300	-1.847%	560,633	+103.575%
2025-07-28	10.9900	11.0950	10.6000	10.8300	-1.813%	787,406	+99.815%
2025-07-25	11.2400	11.2400	10.9000	11.0300	-1.956%	760,979	+96.192%
2025-07-24	10.9600	11.3650	10.9400	11.2500	+1.626%	779,902	+92.356%
2025-07-23	11.3700	11.4500	11.0000	11.0700	-1.425%	1,085,624	+95.483%
2025-07-22	10.9800	11.2500	10.8200	11.2300	+2.277%	1,052,543	+92.698%
2025-07-21	10.8700	11.4800	10.8600	10.9800	+1.385%	1,646,670	+97.086%
2025-07-18	11.0100	11.0900	10.6950	10.8300	-0.092%	1,242,267	+99.815%
2025-07-17	10.6200	11.0300	10.5000	10.8400	+1.784%	1,561,500	+99.631%
2025-07-16	10.3800	10.6700	10.3200	10.6500	+2.601%	1,644,580	+103.192%
2025-07-15	10.0900	10.3900	9.9800	10.3800	+3.386%	977,593	+108.478%
2025-07-14	9.6100	10.0600	9.5400	10.0400	+4.475%	749,324	+115.538%
2025-07-11	9.7700	9.8200	9.4750	9.6100	-1.638%	760,168	+125.182%
2025-07-10	9.5200	9.7900	9.4300	9.7700	+2.304%	754,425	+121.494%
2025-07-09	9.1600	9.7900	9.0550	9.5500	+5.642%	1,441,096	+126.597%
2025-07-08	8.8800	9.0500	8.8338	9.0400	+1.687%	1,597,484	+139.381%
2025-07-07	8.9000	9.0000	8.7450	8.8900	-0.448%	853,040	+143.420%
2025-07-03	8.8900	8.9450	8.7800	8.9300	+1.362%	361,574	+142.329%
2025-07-02	8.8100	8.9400	8.7350	8.8100	0.000%	1,037,365	+145.630%
2025-07-01	8.8100	8.9100	8.5194	8.8100	-0.452%	1,289,743	+145.630%
2025-06-30	9.2800	9.5550	8.7500	8.8500	-3.804%	1,974,080	+144.520%
2025-06-27	9.3000	9.3800	8.9600	9.2000	-0.969%	2,693,720	+135.217%
2025-06-26	9.4400	9.6999	9.2600	9.2900	-1.589%	680,028	+132.939%
2025-06-25	9.5500	9.6050	9.3101	9.4400	-1.667%	637,839	+129.237%
2025-06-24	9.6200	9.7899	9.3600	9.6000	+0.629%	798,736	+125.417%
2025-06-23	9.1700	9.5700	9.0701	9.5400	+3.922%	1,517,153	+126.834%
2025-06-20	9.3500	9.4800	8.9600	9.1800	-1.502%	9,039,480	+135.730%
2025-06-18	9.3000	9.4400	9.1400	9.3200	-0.534%	1,266,048	+132.189%
2025-06-17	9.5200	9.7600	9.2800	9.3700	-1.368%	1,705,181	+130.950%
2025-06-16	9.3500	9.5200	9.1000	9.5000	-0.731%	1,490,022	+127.789%
2025-06-13	9.2100	9.5900	9.1700	9.5700	+2.463%	1,459,156	+126.123%
2025-06-12	9.8500	9.9200	9.2846	9.3400	-5.561%	1,524,485	+131.692%
2025-06-11	10.2800	10.3500	9.8300	9.8900	-3.324%	1,161,501	+118.807%
2025-06-10	10.1100	10.5000	9.9300	10.2300	+1.589%	1,335,462	+111.535%
2025-06-09	9.9800	10.2850	9.8000	10.0700	+3.601%	3,073,934	+114.896%
2025-06-06	9.5100	9.8600	9.5000	9.7200	+2.966%	738,676	+122.634%
2025-06-05	9.6200	9.8250	9.0600	9.4400	+1.396%	1,084,600	+129.237%
2025-06-04	9.4700	9.5600	9.2950	9.3100	-1.273%	1,035,524	+132.438%
2025-06-03	9.5400	9.7698	9.3900	9.4300	-0.632%	1,687,087	+129.480%
2025-06-02	9.2000	9.5100	9.0750	9.4900	+4.171%	950,486	+128.030%
2025-05-30	9.1900	9.2000	8.9950	9.1100	-1.193%	1,464,647	+137.541%
2025-05-29	9.1000	9.3100	9.0100	9.2200	+1.878%	1,287,169	+134.707%
2025-05-28	9.1200	9.2200	8.9950	9.0500	-0.110%	910,897	+139.116%
2025-05-27	9.2300	9.2500	8.9700	9.0600	-0.767%	783,732	+138.852%
2025-05-23	8.7700	9.1600	8.7700	9.1300	+2.815%	818,988	+137.021%
2025-05-22	9.1100	9.2367	8.8650	8.8800	-2.951%	986,519	+143.694%
2025-05-21	9.3000	9.4600	9.0450	9.1500	-2.348%	857,389	+136.503%
2025-05-20	9.4100	9.4800	9.1911	9.3700	+0.214%	628,266	+130.950%
2025-05-19	9.0900	9.3750	9.0000	9.3500	+3.774%	649,275	+131.444%
2025-05-16	8.8100	9.0200	8.6900	9.0100	+1.350%	1,067,671	+140.178%
2025-05-15	8.6100	8.8950	8.5100	8.8900	+4.220%	912,428	+143.420%
2025-05-14	9.0500	9.2506	8.4350	8.5300	-5.537%	1,635,770	+153.693%
2025-05-13	9.6800	9.6900	8.8700	9.0300	-5.839%	1,526,455	+139.646%
2025-05-12	9.4800	9.6200	9.1400	9.5900	+2.130%	1,043,048	+125.652%
2025-05-09	9.4700	9.6700	9.3200	9.3900	0.000%	1,359,666	+130.458%
2025-05-08	9.6800	9.7700	8.9850	9.3900	-0.845%	2,287,557	+130.458%
2025-05-07	9.7500	9.9800	8.8400	9.4700	+9.606%	2,811,798	+128.511%
2025-05-06	8.9900	9.8750	8.5500	8.6400	-4.425%	4,050,643	+150.463%
2025-05-05	8.7500	9.1800	8.6900	9.0400	+3.968%	1,106,425	+139.381%
2025-05-02	8.8000	8.9450	8.6550	8.6950	+0.987%	715,156	+148.879%
2025-05-01	8.8500	8.8500	8.5850	8.6100	-3.150%	722,413	+151.336%
2025-04-30	8.5500	8.9550	8.5100	8.8900	+3.252%	808,178	+143.420%
2025-04-29	8.7100	8.9000	8.6000	8.6100	-1.600%	811,723	+151.336%
2025-04-28	8.7700	8.8200	8.6250	8.7500	-0.228%	1,173,329	+147.314%
2025-04-25	8.5000	8.8000	8.4100	8.7700	+1.977%	826,756	+146.750%
2025-04-24	8.3200	8.7000	8.1850	8.6000	+3.490%	729,663	+151.628%
2025-04-23	8.3900	8.4900	8.2400	8.3100	+0.484%	872,561	+160.409%
2025-04-22	8.0500	8.3200	7.8700	8.2700	+3.894%	748,274	+161.669%
2025-04-21	7.9600	8.2350	7.8000	7.9600	-0.872%	854,044	+171.859%
2025-04-17	8.1000	8.1500	7.8100	8.0300	-1.472%	1,099,753	+169.489%
2025-04-16	7.8800	8.2200	7.7500	8.1500	+3.034%	1,098,210	+165.521%
2025-04-15	7.7100	8.1200	7.5950	7.9100	+2.329%	793,178	+173.578%
2025-04-14	7.7000	7.8350	7.5300	7.7300	+0.651%	1,009,695	+179.948%
2025-04-11	7.1100	7.7000	7.0000	7.6800	+7.714%	1,167,724	+181.771%
2025-04-10	7.1200	7.3100	6.7950	7.1300	-1.791%	1,150,286	+203.506%
2025-04-09	6.4400	7.3000	6.3800	7.2600	+10.167%	1,924,817	+198.072%
2025-04-08	6.8300	7.1000	6.4200	6.5900	-1.495%	3,191,625	+228.376%
2025-04-07	6.5100	6.9900	6.3900	6.6900	-1.618%	1,169,668	+223.468%
2025-04-04	7.0000	7.0700	6.6000	6.8000	-5.556%	1,169,986	+218.235%
2025-04-03	7.2900	7.3950	7.0700	7.2000	-3.485%	1,073,640	+200.556%
2025-04-02	7.4200	7.5900	7.3100	7.4600	-0.666%	972,316	+190.080%
2025-04-01	7.7300	7.7508	7.4250	7.5100	-4.087%	880,139	+188.149%
2025-03-31	7.9900	8.0500	7.7600	7.8300	-2.247%	689,912	+176.373%
2025-03-28	8.1900	8.3050	7.8900	8.0100	-1.355%	677,420	+170.162%
2025-03-27	8.1600	8.2900	8.0000	8.1200	-0.612%	492,221	+166.502%
2025-03-26	8.2000	8.3000	7.9800	8.1700	-0.366%	910,750	+164.871%
2025-03-25	8.4900	8.6400	8.1700	8.2000	-3.869%	623,914	+163.902%
2025-03-24	8.6800	8.6800	8.4200	8.5300	-0.467%	657,637	+153.693%
2025-03-21	8.5800	8.6700	8.4300	8.5700	-1.153%	866,827	+152.509%
2025-03-20	8.6900	8.8000	8.6000	8.6700	-1.140%	680,146	+149.596%
2025-03-19	8.6700	8.8000	8.5000	8.7700	+1.622%	750,096	+146.750%
2025-03-18	8.7800	8.8800	8.6000	8.6300	-2.376%	662,226	+150.753%
2025-03-17	8.3900	8.9300	8.2400	8.8400	+6.122%	823,441	+144.796%
2025-03-14	8.3800	8.4900	8.2900	8.3300	-0.715%	706,314	+159.784%
2025-03-13	7.9500	8.4200	7.9100	8.3900	+5.402%	797,274	+157.926%
2025-03-12	8.0300	8.0600	7.8000	7.9600	-0.500%	829,641	+171.859%
2025-03-11	7.6400	8.0100	7.5400	8.0000	+5.125%	1,408,710	+170.500%
2025-03-10	7.8000	7.9900	7.4600	7.6100	-3.793%	1,244,465	+184.363%
2025-03-07	7.8500	7.9400	7.7400	7.9100	+0.381%	725,072	+173.578%
2025-03-06	7.9500	7.9650	7.7200	7.8800	+0.127%	787,338	+174.619%
2025-03-05	7.6700	7.8950	7.5750	7.8700	+3.010%	986,629	+174.968%
2025-03-04	7.7100	7.8600	7.5812	7.6400	+1.192%	1,338,858	+183.246%
2025-03-03	7.9000	8.2900	7.5300	7.5500	-4.551%	1,592,761	+186.623%
2025-02-28	7.5700	7.9300	7.4500	7.9100	+2.995%	2,732,234	+173.578%
2025-02-27	7.9300	8.0300	7.6200	7.6800	-3.639%	1,227,497	+181.771%
2025-02-26	8.1100	8.2692	7.6600	7.9700	-1.605%	2,592,252	+171.518%
2025-02-25	8.2500	8.3900	7.9702	8.1000	-1.759%	1,742,519	+167.160%
2025-02-24	8.4200	8.4200	8.1250	8.2450	-1.962%	1,459,849	+162.462%
2025-02-21	8.5600	8.8100	8.3550	8.4100	-0.708%	1,501,640	+157.313%
2025-02-20	8.3900	8.5300	8.2687	8.4700	+0.713%	1,031,135	+155.490%
2025-02-19	8.5200	8.6100	8.4050	8.4100	-1.522%	736,569	+157.313%
2025-02-18	8.5800	8.6500	8.4400	8.5400	-0.813%	1,346,555	+153.396%
2025-02-14	8.9900	9.0800	8.6000	8.6100	-4.227%	906,622	+151.336%
2025-02-13	8.9400	9.1000	8.8100	8.9900	+0.898%	897,048	+140.712%
2025-02-12	8.9100	9.3400	8.8000	8.9100	-1.000%	1,444,063	+142.873%
2025-02-11	9.0000	9.1878	8.7100	9.0000	-0.990%	1,764,395	+140.444%
2025-02-10	8.0000	9.1600	8.0000	9.0900	+12.084%	2,833,631	+138.064%
2025-02-07	7.9800	8.2000	7.8800	8.1100	+1.375%	1,447,109	+166.831%
2025-02-06	8.3300	8.4600	7.9300	8.0000	-3.962%	869,028	+170.500%
2025-02-05	8.2500	8.6278	8.2300	8.3300	+1.834%	1,526,408	+159.784%
2025-02-04	7.9500	8.1900	7.7900	8.1800	+2.635%	1,053,430	+164.548%
2025-02-03	7.7500	8.0700	7.7000	7.9700	+0.886%	1,574,756	+171.518%
2025-01-31	7.6900	8.0600	7.5900	7.9000	+2.731%	1,330,945	+173.924%
2025-01-30	7.7400	7.8400	7.5700	7.6900	+0.392%	1,009,361	+181.404%
2025-01-29	7.6000	7.7500	7.4400	7.6600	+0.262%	996,312	+182.507%
2025-01-28	7.5700	7.7100	7.4100	7.6400	+2.003%	975,798	+183.246%
2025-01-27	7.8200	8.0050	7.4000	7.4900	-4.586%	1,067,917	+188.919%
2025-01-24	7.9000	7.9800	7.7700	7.8500	-1.134%	966,066	+175.669%
2025-01-23	8.0200	8.0700	7.8050	7.9400	-0.750%	1,443,629	+172.544%
2025-01-22	7.8100	8.0200	7.7450	8.0000	+1.266%	1,449,032	+170.500%
2025-01-21	7.9300	8.0250	7.6300	7.9000	+1.935%	2,245,988	+173.924%
2025-01-17	8.0500	8.0600	7.7500	7.7500	-3.125%	1,125,394	+179.226%
2025-01-16	8.1600	8.2400	7.9300	8.0000	-1.961%	1,429,121	+170.500%
2025-01-15	8.6400	8.7400	8.1400	8.1600	+1.366%	1,533,567	+165.196%
2025-01-14	7.9000	8.3400	7.7800	8.0500	+2.941%	1,833,644	+168.820%
2025-01-13	7.9200	8.3500	7.6050	7.8200	-1.013%	3,001,961	+176.726%
2025-01-10	8.0600	8.2400	7.3900	7.9000	-26.099%	7,852,768	+173.924%
2025-01-08	10.9000	11.0000	10.5600	10.6900	-1.565%	2,282,205	+102.432%
2025-01-07	10.6800	10.9000	10.5500	10.8600	+1.590%	1,356,943	+99.263%
2025-01-06	11.0900	11.1893	10.6750	10.6900	-3.345%	942,062	+102.432%
2025-01-03	11.0700	11.5200	11.0400	11.0600	+0.545%	1,336,468	+95.660%
2025-01-02	10.5400	11.0600	10.4300	11.0000	+4.662%	883,015	+96.727%
2024-12-31	10.5200	10.6600	10.4200	10.5100	+0.095%	677,374	+105.899%
2024-12-30	10.5100	10.6700	10.3000	10.5000	-0.332%	757,665	+106.095%
2024-12-27	10.5400	10.6600	10.2950	10.5350	-0.707%	484,461	+105.411%
2024-12-26	10.1800	10.6300	10.1400	10.6100	+3.715%	619,667	+103.959%
2024-12-24	10.1700	10.2450	9.9950	10.2300	+0.888%	278,462	+111.535%
2024-12-23	10.3000	10.4500	9.9700	10.1400	-1.649%	796,616	+113.412%
2024-12-20	9.9900	10.5300	9.9800	10.3100	+1.978%	1,133,440	+109.893%
2024-12-19	10.3800	10.5000	10.0300	10.1100	-2.130%	898,672	+114.045%
2024-12-18	10.7000	10.8000	10.2600	10.3300	-3.728%	1,129,746	+109.487%
2024-12-17	10.8700	10.9450	10.5700	10.7300	-1.830%	855,467	+101.678%
2024-12-16	10.5500	11.1500	10.4000	10.9300	+5.197%	1,223,042	+97.987%
2024-12-13	10.5700	10.6400	10.3500	10.3900	-2.074%	1,065,421	+108.277%
2024-12-12	10.5900	10.8700	10.4500	10.6100	+2.810%	1,023,096	+103.959%
2024-12-11	10.8100	10.9797	10.2800	10.3200	+3.200%	1,350,611	+109.690%
2024-12-10	10.3800	10.3800	9.9000	10.0000	-1.478%	1,327,517	+116.400%
2024-12-09	9.8200	10.1700	9.7500	10.1500	+1.500%	949,364	+113.202%
2024-12-06	9.9300	10.2400	9.8250	10.0000	+0.503%	767,894	+116.400%
2024-12-05	9.9400	10.1400	9.8000	9.9500	-0.100%	681,452	+117.487%
2024-12-04	10.0200	10.2000	9.7900	9.9600	+0.201%	1,375,573	+117.269%
2024-12-03	11.3000	11.4400	9.4100	9.9400	-14.236%	4,254,050	+117.706%
2024-12-02	11.2100	11.6600	11.0800	11.5900	+4.792%	724,443	+86.713%
2024-11-29	11.1900	11.1946	10.9800	11.0600	-0.985%	549,778	+95.660%
2024-11-27	11.2100	11.3200	11.0000	11.1700	+0.179%	713,504	+93.733%
2024-11-26	11.1900	11.3300	10.9500	11.1500	-0.624%	1,059,212	+94.081%
2024-11-25	11.7000	11.8200	11.2000	11.2200	-3.774%	1,858,403	+92.870%
2024-11-22	11.7600	12.2200	11.5300	11.6600	0.000%	1,563,718	+85.592%
2024-11-21	10.7400	11.7200	10.6800	11.6600	+8.465%	1,617,670	+85.592%
2024-11-20	10.7100	10.8700	10.4300	10.7500	+0.280%	819,552	+101.302%
2024-11-19	10.6500	10.9100	10.4100	10.7200	+0.047%	1,169,363	+101.866%
2024-11-18	10.8900	11.0100	10.4400	10.7150	-1.787%	1,328,629	+101.960%
2024-11-15	11.5700	11.6050	10.6200	10.9100	-5.867%	2,067,572	+98.350%
2024-11-14	12.0500	12.2400	11.4500	11.5900	-3.577%	2,349,349	+86.713%
2024-11-13	13.1200	13.2200	11.5150	12.0200	-8.593%	4,498,312	+80.033%
2024-11-12	15.1100	15.2650	12.9700	13.1500	-19.325%	5,013,455	+64.563%
2024-11-11	15.9300	16.6600	15.8600	16.3000	+2.258%	1,656,881	+32.761%
2024-11-08	15.7200	16.1200	15.6300	15.9400	+1.399%	952,860	+35.759%
2024-11-07	15.3000	15.9400	15.2400	15.7200	+2.745%	737,353	+37.659%
2024-11-06	15.3100	15.8484	15.2000	15.3000	+2.547%	894,359	+41.438%
2024-11-05	14.8300	15.1400	14.4450	14.9200	+0.404%	728,565	+45.040%
2024-11-04	15.0600	15.1900	14.4950	14.8600	-1.262%	1,383,864	+45.626%
2024-11-01	15.5300	15.8800	14.8200	15.0500	-2.715%	1,548,062	+43.787%
2024-10-31	16.4800	16.5800	14.8000	15.4700	+19.830%	5,096,648	+39.884%
2024-10-30	12.8700	13.0900	12.6900	12.9100	-0.077%	367,525	+67.622%
2024-10-29	12.8100	12.9950	12.7400	12.9200	+0.937%	361,926	+67.492%
2024-10-28	12.9100	13.1100	12.6800	12.8000	-0.621%	450,298	+69.063%
2024-10-25	13.0500	13.2900	12.8600	12.8800	-0.923%	369,344	+68.012%
2024-10-24	13.2600	13.4500	12.9500	13.0000	-1.664%	365,665	+66.462%
2024-10-23	13.5600	13.7500	13.0200	13.2200	-3.363%	891,872	+63.691%
2024-10-22	13.3800	13.7000	13.3400	13.6800	+1.937%	225,042	+58.187%
2024-10-21	13.6100	13.7000	13.3200	13.4200	-1.069%	396,459	+61.252%
2024-10-18	13.9600	14.1699	13.5300	13.5650	-2.550%	662,567	+59.528%
2024-10-17	13.1900	14.0700	13.1500	13.9200	+5.136%	1,398,478	+55.460%
2024-10-16	13.2100	13.4300	13.0000	13.2400	+0.303%	624,859	+63.444%
2024-10-15	13.1400	13.4000	12.9800	13.2000	+0.228%	802,356	+63.939%
2024-10-14	13.0800	13.3900	13.0250	13.1700	+0.381%	670,867	+64.313%
2024-10-11	12.9100	13.1600	12.7700	13.1200	+1.235%	638,376	+64.939%
2024-10-10	12.4500	12.9700	12.1600	12.9600	+4.180%	715,116	+66.975%
2024-10-09	12.6800	12.6800	12.3300	12.4400	-1.815%	568,294	+73.955%
2024-10-08	12.7800	13.0200	12.5690	12.6700	-0.861%	740,160	+70.797%
2024-10-07	13.1000	13.2100	12.5800	12.7800	-2.368%	819,830	+69.327%
2024-10-04	12.9400	13.1000	12.7900	13.0900	+2.186%	361,873	+65.317%
2024-10-03	13.0400	13.0900	12.7300	12.8100	-1.914%	456,817	+68.931%
2024-10-02	13.1200	13.2100	12.8400	13.0600	-0.760%	507,692	+65.697%
2024-10-01	13.1700	13.3400	12.9400	13.1600	+0.343%	877,240	+64.438%
2024-09-30	12.7100	13.4150	12.5700	13.1150	+2.863%	1,717,191	+65.002%
2024-09-27	12.6600	12.8550	12.5850	12.7500	+1.190%	799,947	+69.725%
2024-09-26	12.8300	12.8940	12.5600	12.6000	-0.709%	518,928	+71.746%
2024-09-25	12.7200	12.8900	12.5800	12.6900	-0.704%	440,410	+70.528%
2024-09-24	12.9200	13.0000	12.5608	12.7800	-0.699%	858,310	+69.327%
2024-09-23	13.4000	13.6150	12.6800	12.8700	-3.955%	978,138	+68.143%
2024-09-20	13.6400	13.8300	13.3800	13.4000	-1.471%	1,288,498	+61.493%
2024-09-19	13.8600	14.0000	13.4950	13.6000	-0.366%	974,497	+59.118%
2024-09-18	13.8300	14.1000	13.5850	13.6500	-1.302%	906,406	+58.535%
2024-09-17	13.9100	14.0500	13.6900	13.8300	+0.145%	598,378	+56.471%
2024-09-16	13.7000	14.1399	13.6400	13.8100	+0.803%	1,452,514	+56.698%
2024-09-13	14.0400	14.0650	13.6500	13.7000	-1.757%	982,885	+57.956%
2024-09-12	13.6400	14.2500	13.5300	13.9450	+2.161%	1,328,956	+55.181%
2024-09-11	14.3900	14.3900	13.4600	13.6500	-5.142%	1,246,728	+58.535%
2024-09-10	14.2800	14.5300	14.0000	14.3900	+1.053%	755,411	+50.382%
2024-09-09	14.4100	14.4900	14.0100	14.2400	-1.725%	991,042	+51.966%
2024-09-06	14.7200	14.9300	14.3800	14.4900	-0.923%	1,157,650	+49.344%
2024-09-05	14.7100	14.7950	14.3500	14.6250	-0.645%	714,221	+47.966%
2024-09-04	14.8900	15.0600	14.6200	14.7200	-1.736%	910,441	+47.011%
2024-09-03	15.2600	15.8200	14.6800	14.9800	-1.252%	1,039,395	+44.459%
2024-08-30	14.9100	15.2200	14.8300	15.1700	+1.880%	2,134,141	+42.650%
2024-08-29	14.9500	15.2400	14.7700	14.8900	+0.202%	960,942	+45.332%
2024-08-28	15.2500	15.2800	14.1100	14.8600	-5.949%	2,721,154	+45.626%
2024-08-27	16.4300	16.5500	15.7400	15.8000	-4.010%	537,518	+36.962%
2024-08-26	16.5200	16.5600	16.2700	16.4600	-0.242%	397,851	+31.470%
2024-08-23	16.2800	16.5900	16.2600	16.5000	+2.041%	454,181	+31.152%
2024-08-22	16.2200	16.2950	16.0200	16.1700	-0.676%	347,401	+33.828%
2024-08-21	16.1700	16.4000	15.8600	16.2800	+1.118%	565,452	+32.924%

.dark-mode .YJM8ft{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YJM8ft{ color: #333333; background-color: white; border: 2px solid #333333; }AVDLAvadel Pharmaceuticals plcstock NASDAQ

AVDL
Avadel Pharmaceuticals plc
stock NASDAQ