Avadel Pharmaceuticals plc - Ordinary Share (NQ:AVDL)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	21.55	21.58	21.54	21.55	797,380	-0.01(-0.05%)
Jan 29, 2026	21.55	21.58	21.54	21.56	718,410	+0.02(+0.09%)
Jan 28, 2026	21.59	21.59	21.54	21.54	739,531	-0.02(-0.09%)
Jan 27, 2026	21.54	21.59	21.54	21.56	572,766	-0.01(-0.05%)
Jan 26, 2026	21.52	21.65	21.51	21.57	1,439,743	+0.07(+0.33%)
Jan 23, 2026	21.53	21.55	21.50	21.50	576,225	-0.03(-0.14%)
Jan 22, 2026	21.53	21.56	21.50	21.53	1,243,788	+0.02(+0.09%)
Jan 21, 2026	21.50	21.52	21.49	21.51	989,394	+0.01(+0.05%)
Jan 20, 2026	21.49	21.52	21.49	21.50	1,055,973	+0.02(+0.09%)
Jan 16, 2026	21.52	21.54	21.48	21.48	1,057,073	+0.00(+0.00%)
Jan 15, 2026	21.52	21.56	21.48	21.48	3,744,214	-0.02(-0.09%)
Jan 14, 2026	21.48	21.60	21.48	21.50	1,834,052	+0.02(+0.09%)
Jan 13, 2026	21.51	21.54	21.46	21.48	2,574,082	-0.02(-0.09%)
Jan 12, 2026	21.49	21.55	21.45	21.50	3,555,275	+0.00(+0.00%)
Jan 09, 2026	21.48	21.53	21.46	21.50	1,989,929	+0.02(+0.09%)
Jan 08, 2026	21.47	21.50	21.39	21.48	3,601,643	-0.02(-0.09%)
Jan 07, 2026	21.52	21.52	21.45	21.50	873,140	+0.00(+0.00%)
Jan 06, 2026	21.48	21.52	21.46	21.50	1,302,807	+0.00(+0.00%)
Jan 05, 2026	21.49	21.52	21.45	21.50	1,027,630	-0.02(-0.09%)
Jan 02, 2026	21.53	21.55	21.46	21.52	1,064,582	-0.03(-0.14%)
Dec 31, 2025	21.56	21.56	21.51	21.55	397,825	+0.01(+0.05%)
Dec 30, 2025	21.54	21.60	21.52	21.54	553,412	-0.01(-0.05%)
Dec 29, 2025	21.57	21.58	21.50	21.55	558,750	-0.04(-0.19%)
Dec 26, 2025	21.57	21.60	21.51	21.59	299,066	+0.01(+0.05%)
Dec 24, 2025	21.57	21.67	21.52	21.58	459,725	+0.04(+0.19%)
Dec 23, 2025	21.46	21.66	21.46	21.54	912,297	-0.04(-0.19%)
Dec 22, 2025	21.41	21.68	21.41	21.58	1,088,395	+0.11(+0.51%)
Dec 19, 2025	21.42	21.47	21.38	21.47	4,460,987	+0.05(+0.23%)
Dec 18, 2025	21.42	21.45	21.38	21.42	1,387,188	+0.02(+0.09%)
Dec 17, 2025	21.37	21.44	21.36	21.40	959,589	+0.03(+0.14%)
Dec 16, 2025	21.40	21.43	21.36	21.37	1,583,319	-0.05(-0.23%)
Dec 15, 2025	21.38	21.45	21.36	21.42	1,010,692	+0.06(+0.28%)
Dec 12, 2025	21.38	21.43	21.34	21.36	1,262,852	-0.03(-0.14%)
Dec 11, 2025	21.47	21.55	21.38	21.39	1,058,830	-0.09(-0.42%)
Dec 10, 2025	21.38	21.53	21.37	21.48	2,536,273	+0.17(+0.80%)
Dec 09, 2025	21.31	21.34	21.29	21.31	1,772,620	-0.01(-0.05%)
Dec 08, 2025	21.35	21.36	21.30	21.32	2,257,916	-0.02(-0.09%)
Dec 05, 2025	21.37	21.38	21.33	21.34	1,642,441	-0.02(-0.07%)
Dec 04, 2025	21.36	21.39	21.32	21.36	2,524,780	-0.00(-0.02%)
Dec 03, 2025	21.35	21.41	21.35	21.36	2,165,995	+0.01(+0.05%)
Dec 02, 2025	21.45	21.46	21.33	21.35	2,654,905	-0.07(-0.33%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.