Free Trial
→ Elon Warns: Exec Order 14024 Targets Dollar (From Priority Gold) (Ad) Buy AVDL Stock  Free AVDL Stock Alerts

Avadel Pharmaceuticals (AVDL) Stock Chart & Stock Price History

Avadel Pharmaceuticals logo
$8.02 -0.10 (-1.17%)
As of 12:57 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Avadel Pharmaceuticals Stock Price Performance

5 Day
Performance
-6.36%
1 Month
Performance
+1.45%
3 Month
Performance
-23.79%
6 Month
Performance
-37.06%
Year-To-Date
Performance
-23.64%
1 Year
Performance
-52.49%
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.

AVDL Stock Chart for Friday, March, 28, 2025

AVDL Chart by TradingView
Remove Ads

Avadel Pharmaceuticals Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/27/2025$8.17$8.12
-0.61%		$8.29$8.00492,221 shs$784.63 million
03/26/2025$8.20$8.17
-0.37%		$8.30$7.98922,617 shs$789.46 million
03/25/2025$8.53$8.20
-3.87%		$8.64$8.17629,812 shs$792.36 million
03/24/2025$8.57$8.53
-0.47%		$8.68$8.42658,405 shs$824.25 million
03/21/2025$8.67$8.57
-1.15%		$8.67$8.43910,639 shs$828.11 million
03/20/2025$8.77$8.67
-1.14%		$8.80$8.60709,467 shs$837.77 million
03/19/2025$8.63$8.77
+1.62%		$8.80$8.50783,572 shs$847.44 million
03/18/2025$8.84$8.63
-2.38%		$8.88$8.60694,163 shs$833.91 million
03/17/2025$8.33$8.84
+6.12%		$8.93$8.24833,000 shs$854.20 million
03/14/2025$8.39$8.33
-0.72%		$8.49$8.29712,614 shs$804.92 million
03/13/2025$7.96$8.39
+5.40%		$8.42$7.91809,922 shs$810.72 million
03/12/2025$8.00$7.96
-0.50%		$8.06$7.80857,375 shs$769.17 million
03/11/2025$7.61$8.00
+5.12%		$8.01$7.541.42 million shs$770.90 million
03/10/2025$7.91$7.61
-3.79%		$7.99$7.461.25 million shs$733.32 million
03/07/2025$7.88$7.91
+0.38%		$7.94$7.74731,675 shs$762.22 million
03/06/2025$7.87$7.88
+0.13%		$7.97$7.72791,935 shs$759.33 million
03/05/2025$7.64$7.87
+3.01%		$7.90$7.581.00 million shs$758.37 million
03/04/2025$7.55$7.64
+1.19%		$7.86$7.581.37 million shs$736.21 million
03/03/2025$7.91$7.55
-4.55%		$8.29$7.531.60 million shs$727.53 million
02/28/2025$7.68$7.91
+2.99%		$7.93$7.452.77 million shs$762.22 million
02/27/2025$7.94$7.68
-3.31%		$8.03$7.621.24 million shs$740.06 million
Related Companies

This page (NASDAQ:AVDL) was last updated on 3/28/2025 by MarketBeat.com Staff
From Our Partners
Elon Warns: Exec Order 14024 Targets Dollar
Executive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...
Priority Gold | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
Trump Makes Major Crypto Announcement
Trump Ends the “War on Crypto” I expect it to pump the market, which is why I'm recommending ONE coin to al...
Crypto 101 Media | Sponsored
Doomed: These 50 Stocks Will Die Under Trump’s MAGA policies.
Remember Kodak? Sears? Circuit City? They all failed to adapt to the changing times. Now, history is abo...
Banyan Hill Publishing | Sponsored
Trump… a socialist?
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Is Trump Secretly Pumping Up Elon’s New AI Venture?
President Trump just bought a Tesla - right in front of the White House. But what most investors don't real...
Behind the Markets | Sponsored