Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

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%
Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club