Free Trial

Avadel Pharmaceuticals (AVDL) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free AVDL Stock Alerts
$15.95
+0.19 (+1.21%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Avadel Pharmaceuticals Stock Price Performance

5 Day
Performance
+1.27%
1 Month
Performance
-12.89%
3 Month
Performance
+16.25%
6 Month
Performance
+27.29%
Year-To-Date
Performance
+12.96%
1 Year
Performance
+13.93%
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 Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

AVDL Stock Chart for Sunday, June, 2, 2024

AVDL Chart by TradingView

Avadel Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$15.76$15.95
+1.21%		$16.00$15.57738,608 shs$1.53 billion
05/30/2024$15.59$15.76
+1.09%		$16.00$15.591.10 million shs$1.51 billion
05/29/2024$15.49$15.59
+0.65%		$15.76$15.39469,231 shs$1.50 billion
05/28/2024$15.75$15.49
-1.65%		$16.00$15.34812,242 shs$1.49 billion
05/27/2024$15.75$15.75$16.00$15.41642,300 shs$1.51 billion
05/24/2024$15.62$15.75
+0.83%		$16.00$15.41642,350 shs$1.51 billion
05/23/2024$15.82$15.62
-1.26%		$15.92$15.46631,571 shs$1.50 billion
05/22/2024$16.00$15.82
-1.13%		$16.15$15.55965,297 shs$1.52 billion
05/21/2024$15.70$16.00
+1.91%		$16.00$15.65528,602 shs$1.54 billion
05/20/2024$15.49$15.70
+1.36%		$15.91$15.38402,531 shs$1.51 billion
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
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
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
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

Related Companies:
This page (NASDAQ:AVDL) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders