AVDL Quote, Trading Chart, Avadel Pharmaceuticals plc

home / stock / avdl / avdl quote

Stock Information
Company Name: Avadel Pharmaceuticals plc
Stock Symbol: AVDL
Market: NASDAQ
Website: avadel.com
Menu
AVDL AVDL Quote AVDL Short AVDL News AVDL Articles AVDL Message Board
Get AVDL Alerts

News, Short Squeeze, Breakout and More Instantly...
AVDL Quote
Last:$21.685
Change Percent:0.14%
Open:$21.66
Previous Close:$21.655
High:$21.7
Low:$21.65
Volume:2,031,959
Last Trade Date Time:02/11/2026 12:45:57 pm
Quotes are delayed by 15 to 20 minutes.
AVDL Chart
Last Twenty Trading Days
Date:2026-02-11
Open:$21.66
Close:$21.655
High:$21.7
Low:$21.65
Volume:2,031,959
Date:2026-02-10
Open:$21.65
Close:$21.685
High:$21.71
Low:$21.64
Volume:1,187,314
Date:2026-02-09
Open:$21.65
Close:$21.64
High:$21.7
Low:$21.62
Volume:903,165
Date:2026-02-06
Open:$21.6
Close:$21.6
High:$21.67
Low:$21.59
Volume:375,569
Date:2026-02-05
Open:$21.57
Close:$21.575
High:$21.685
Low:$21.57
Volume:771,265
Date:2026-02-04
Open:$21.6
Close:$21.56
High:$21.62
Low:$21.565
Volume:522,205
Date:2026-02-03
Open:$21.56
Close:$21.555
High:$21.62
Low:$21.55
Volume:532,555
Date:2026-02-02
Open:$21.55
Close:$21.565
High:$21.58
Low:$21.545
Volume:273,119
Date:2026-01-30
Open:$21.55
Close:$14.2
High:$21.58
Low:$21.54
Volume:320,942
Date:2026-01-29
Open:$21.55
Close:$14.2
High:$21.58
Low:$21.54
Volume:299,339
Date:2026-01-28
Open:$21.59
Close:$14.2
High:$21.59
Low:$21.55
Volume:234,891
Date:2026-01-27
Open:$21.54
Close:$14.2
High:$21.5901
Low:$21.54
Volume:284,456
Date:2026-01-26
Open:$21.52
Close:$14.2
High:$21.6
Low:$21.51
Volume:459,334
Date:2026-01-23
Open:$21.53
Close:$14.2
High:$21.5456
Low:$21.52
Volume:165,691
Date:2026-01-22
Open:$21.53
Close:$14.2
High:$21.56
Low:$21.5
Volume:572,490
Date:2026-01-21
Open:$21.5
Close:$14.2
High:$21.51
Low:$21.49
Volume:292,734
Date:2026-01-20
Open:$21.49
Close:$14.2
High:$21.52
Low:$21.49
Volume:533,688
Date:2026-01-19
Open:$21.52
Close:$14.2
High:$21.54
Low:$21.48
Volume:1,057,073
Date:2026-01-16
Open:$21.52
Close:$14.2
High:$21.54
Low:$21.495
Volume:315,031
Date:2026-01-15
Open:$21.52
Close:$14.2
High:$21.56
Low:$21.51
Volume:2,230,391