Free Trial

Avadel Pharmaceuticals (AVDL) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free AVDL Stock Alerts
$15.49
-0.45 (-2.82%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Avadel Pharmaceuticals Stock Price Performance

5 Day
Performance
-3.73%
1 Month
Performance
-10.62%
3 Month
Performance
+20.45%
6 Month
Performance
+33.30%
Year-To-Date
Performance
+9.70%
1 Year
Performance
+8.63%
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 The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

AVDL Stock Chart for Monday, May, 20, 2024

AVDL Chart by TradingView

Avadel Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$15.94$15.49
-2.82%		$16.00$15.40573,303 shs$1.40 billion
05/16/2024$16.09$15.94
-0.93%		$16.00$15.52605,842 shs$1.44 billion
05/15/2024$16.12$16.09
-0.19%		$16.17$15.741.12 million shs$1.46 billion
05/14/2024$16.81$16.12
-4.10%		$16.92$15.601.51 million shs$1.46 billion
05/13/2024$16.52$16.81
+1.76%		$17.51$16.55961,278 shs$1.52 billion
05/10/2024$15.83$16.52
+4.36%		$17.14$15.701.77 million shs$1.50 billion
05/09/2024$16.25$15.83
-2.58%		$16.18$14.772.49 million shs$1.43 billion
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
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
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
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

Related Companies:
This page (NASDAQ:AVDL) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders