Free Trial

Avadel Pharmaceuticals (AVDL) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free AVDL Stock Alerts
$15.11
-1.14 (-7.02%)
(As of 11:34 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Avadel Pharmaceuticals Stock Price Performance

5 Day
Performance
-19.71%
1 Month
Performance
-9.90%
3 Month
Performance
+4.79%
6 Month
Performance
+36.13%
Year-To-Date
Performance
+7.01%
1 Year
Performance
+0.47%
Receive AVDL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Avadel Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Huge Alerts
This 1 Biotech Stock has been shocking the markets
Save the Date: BioStem's 2024 Q1 Call Coming Up!
Sign Up for the Live Broadcast here

AVDL Stock Chart for Thursday, May, 9, 2024

AVDL Chart by TradingView

Avadel Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$18.18$16.25
-10.62%		$17.85$15.654.21 million shs$1.47 billion
05/07/2024$18.62$18.18
-2.36%		$18.77$17.831.50 million shs$1.65 billion
05/06/2024$18.82$18.62
-1.06%		$19.07$18.46637,249 shs$1.69 billion
05/03/2024$18.30$18.82
+2.84%		$19.09$17.91874,882 shs$1.70 billion
05/02/2024$18.31$18.30
-0.05%		$18.66$17.73849,156 shs$1.66 billion
05/01/2024$18.16$18.31
+0.83%		$19.04$18.231.03 million shs$1.66 billion
04/30/2024$17.97$18.16
+1.06%		$18.65$17.85849,686 shs$1.64 billion
04/29/2024$17.81$17.97
+0.90%		$18.26$17.82553,917 shs$1.63 billion
04/26/2024$17.82$17.81
-0.06%		$18.22$17.71452,410 shs$1.61 billion
04/25/2024$17.66$17.82
+0.91%		$17.86$16.95774,811 shs$1.61 billion
04/24/2024$18.09$17.66
-2.38%		$18.45$17.52443,600 shs$1.60 billion
04/23/2024$17.30$18.09
+4.57%		$18.19$17.26985,700 shs$1.64 billion
04/22/2024$17.33$17.30
-0.17%		$17.65$16.70823,396 shs$1.57 billion
04/19/2024$17.38$17.33
-0.29%		$17.86$17.181.33 million shs$1.57 billion
04/18/2024$17.99$17.38
-3.39%		$18.17$17.021.11 million shs$1.57 billion
04/17/2024$18.09$17.99
-0.55%		$18.47$17.401.61 million shs$1.63 billion
04/16/2024N/A$18.09$18.85$16.522.32 million shs$1.64 billion
04/12/2024$15.96$15.99
+0.19%		$16.00$15.321.47 million shs$1.45 billion
04/11/2024$16.15$15.96
-1.18%		$16.38$15.26981,311 shs$1.45 billion
04/10/2024$16.77$16.15
-3.70%		$16.60$15.95460,807 shs$1.46 billion
04/09/2024$17.13$16.77
-2.10%		$17.42$16.66471,201 shs$1.52 billion
04/08/2024$16.69$17.13
+2.64%		$17.19$16.41667,450 shs$1.55 billion
04/05/2024$16.59$16.69
+0.60%		$16.71$16.05427,609 shs$1.51 billion
04/04/2024$16.29$16.59
+1.84%		$16.89$16.06446,651 shs$1.50 billion
04/03/2024$16.41$16.29
-0.73%		$16.57$15.92371,236 shs$1.48 billion
04/02/2024$16.66$16.41
-1.50%		$16.68$16.22452,755 shs$1.49 billion
04/01/2024$16.89$16.66
-1.36%		$17.00$16.14789,165 shs$1.51 billion
03/29/2024$16.89$16.89$17.23$16.66510,834 shs$1.53 billion
03/28/2024$16.84$16.89
+0.30%		$17.23$16.66510,834 shs$1.53 billion
03/27/2024$16.24$16.84
+3.69%		$16.86$16.26355,913 shs$1.53 billion
03/26/2024$16.59$16.24
-2.11%		$16.89$16.20462,101 shs$1.47 billion
03/25/2024$17.22$16.59
-3.66%		$17.47$16.50783,227 shs$1.50 billion
03/22/2024$17.09$17.22
+0.76%		$17.44$16.95917,900 shs$1.55 billion
03/21/2024$16.57$17.09
+3.14%		$17.09$16.561.19 million shs$1.53 billion
03/20/2024$15.80$16.57
+4.87%		$16.74$15.75662,368 shs$1.49 billion
03/19/2024$15.77$15.80
+0.19%		$15.98$15.62402,042 shs$1.42 billion
03/18/2024$15.92$15.77
-0.94%		$16.10$15.70655,482 shs$1.42 billion
03/15/2024$16.10$15.92
-1.12%		$16.46$15.90685,709 shs$1.43 billion
03/14/2024$16.08$16.10
+0.12%		$16.19$15.80887,268 shs$1.45 billion
03/13/2024$15.97$16.08
+0.69%		$16.27$15.82981,012 shs$1.44 billion
This 1 Biotech Stock has been shocking the markets (Ad)

Save the Date: BioStem's 2024 Q1 Call Coming Up!

Sign Up for the Live Broadcast here
03/12/2024$16.00$15.97
-0.19%		$16.16$15.731.44 million shs$1.43 billion
03/11/2024$16.35$16.00
-2.14%		$16.53$15.96667,760 shs$1.44 billion
03/08/2024$16.04$16.35
+1.96%		$16.70$15.541.08 million shs$1.47 billion
03/07/2024$16.32$16.04
-1.75%		$16.72$15.851.27 million shs$1.44 billion
03/06/2024$15.81$16.32
+3.23%		$16.67$15.572.28 million shs$1.47 billion
03/05/2024$16.13$15.81
-1.98%		$16.50$15.652.09 million shs$1.42 billion
03/04/2024$13.72$16.13
+17.57%		$17.00$11.8210.23 million shs$1.45 billion
03/01/2024$12.78$13.72
+7.36%		$13.86$12.364.11 million shs$1.23 billion
02/29/2024$12.55$12.78
+1.83%		$13.01$12.541.61 million shs$1.15 billion
02/28/2024$13.31$12.55
-5.71%		$13.36$12.432.03 million shs$1.13 billion
02/27/2024$12.99$13.31
+2.46%		$13.44$12.931.34 million shs$1.20 billion
02/26/2024$12.62$12.99
+2.93%		$13.02$12.601.35 million shs$1.17 billion
02/23/2024$12.60$12.62
+0.16%		$13.05$12.481.53 million shs$1.13 billion
02/22/2024$12.68$12.60
-0.63%		$13.03$12.53970,201 shs$1.13 billion
02/21/2024$12.86$12.68
-1.40%		$13.20$12.571.06 million shs$1.14 billion
02/20/2024$13.57$12.86
-5.23%		$13.60$12.581.44 million shs$1.15 billion
02/19/2024$13.57$13.57$14.11$13.51641,100 shs$1.22 billion
02/16/2024$14.20$13.57
-4.44%		$14.11$13.51640,105 shs$1.22 billion
02/15/2024$14.25$14.20
-0.35%		$14.36$14.15647,496 shs$1.28 billion
02/14/2024$14.15$14.25
+0.71%		$14.50$14.04264,304 shs$1.28 billion
02/13/2024$14.65$14.15
-3.41%		$14.51$13.96571,017 shs$1.27 billion
02/12/2024$14.42$14.65
+1.60%		$14.79$14.241.11 million shs$1.32 billion
02/09/2024$14.70$14.42
-1.90%		$15.00$14.202.68 million shs$1.30 billion
02/08/2024$14.71$14.70
-0.07%		$15.08$14.56507,663 shs$1.32 billion

Related Companies:
This page (NASDAQ:AVDL) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders