Avadel Pharmaceuticals (AVDL) Stock Chart & Stock Price History → Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad) Free AVDL Stock Alerts $15.49 -0.45 (-2.82%) (As of 05/17/2024 08:53 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Avadel Pharmaceuticals Stock Price Performance5 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 Email Address Ad Porter & CompanyElon to Transform U.S. Economy? A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it. AVDL Stock Chart for Monday, May, 20, 2024 AVDL Chart by TradingView Avadel Pharmaceuticals Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$15.94$15.49-2.82%$16.00$15.40573,303 shs$1.40 billion05/16/2024$16.09$15.94-0.93%$16.00$15.52605,842 shs$1.44 billion05/15/2024$16.12$16.09-0.19%$16.17$15.741.12 million shs$1.46 billion05/14/2024$16.81$16.12-4.10%$16.92$15.601.51 million shs$1.46 billion05/13/2024$16.52$16.81+1.76%$17.51$16.55961,278 shs$1.52 billion05/10/2024$15.83$16.52+4.36%$17.14$15.701.77 million shs$1.50 billion Get the Latest News and Ratings for AVDL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Avadel Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$16.25$15.83-2.58%$16.18$14.772.49 million shs$1.43 billion05/08/2024$18.18$16.25-10.62%$17.85$15.654.21 million shs$1.47 billion05/07/2024$18.62$18.18-2.36%$18.77$17.831.50 million shs$1.65 billion05/06/2024$18.82$18.62-1.06%$19.07$18.46637,249 shs$1.69 billion05/03/2024$18.30$18.82+2.84%$19.09$17.91874,882 shs$1.70 billion05/02/2024$18.31$18.30-0.05%$18.66$17.73849,156 shs$1.66 billion05/01/2024$18.16$18.31+0.83%$19.04$18.231.03 million shs$1.66 billion04/30/2024$17.97$18.16+1.06%$18.65$17.85849,686 shs$1.64 billion04/29/2024$17.81$17.97+0.90%$18.26$17.82553,917 shs$1.63 billion04/26/2024$17.82$17.81-0.06%$18.22$17.71452,410 shs$1.61 billion04/25/2024$17.66$17.82+0.91%$17.86$16.95774,811 shs$1.61 billion04/24/2024$18.09$17.66-2.38%$18.45$17.52443,600 shs$1.60 billion04/23/2024$17.30$18.09+4.57%$18.19$17.26985,700 shs$1.64 billion04/22/2024$17.33$17.30-0.17%$17.65$16.70823,396 shs$1.57 billion04/19/2024$17.38$17.33-0.29%$17.86$17.181.33 million shs$1.57 billion04/18/2024$17.99$17.38-3.39%$18.17$17.021.11 million shs$1.57 billion04/17/2024$18.09$17.99-0.55%$18.47$17.401.61 million shs$1.63 billion04/16/2024N/A$18.09$18.85$16.522.32 million shs$1.64 billion04/12/2024$15.96$15.99+0.19%$16.00$15.321.47 million shs$1.45 billion04/11/2024$16.15$15.96-1.18%$16.38$15.26981,311 shs$1.45 billion04/10/2024$16.77$16.15-3.70%$16.60$15.95460,807 shs$1.46 billion04/09/2024$17.13$16.77-2.10%$17.42$16.66471,201 shs$1.52 billion04/08/2024$16.69$17.13+2.64%$17.19$16.41667,450 shs$1.55 billion04/05/2024$16.59$16.69+0.60%$16.71$16.05427,609 shs$1.51 billion04/04/2024$16.29$16.59+1.84%$16.89$16.06446,651 shs$1.50 billion04/03/2024$16.41$16.29-0.73%$16.57$15.92371,236 shs$1.48 billion04/02/2024$16.66$16.41-1.50%$16.68$16.22452,755 shs$1.49 billion04/01/2024$16.89$16.66-1.36%$17.00$16.14789,165 shs$1.51 billion03/29/2024$16.89$16.89$17.23$16.66510,834 shs$1.53 billion03/28/2024$16.84$16.89+0.30%$17.23$16.66510,834 shs$1.53 billion03/27/2024$16.24$16.84+3.69%$16.86$16.26355,913 shs$1.53 billion03/26/2024$16.59$16.24-2.11%$16.89$16.20462,101 shs$1.47 billion03/25/2024$17.22$16.59-3.66%$17.47$16.50783,227 shs$1.50 billion03/22/2024$17.09$17.22+0.76%$17.44$16.95917,900 shs$1.55 billionGlobal crypto currency reset (41 major banks signed up) (Ad)Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project... Here's everything you need to know.03/21/2024$16.57$17.09+3.14%$17.09$16.561.19 million shs$1.53 billion03/20/2024$15.80$16.57+4.87%$16.74$15.75662,368 shs$1.49 billion03/19/2024$15.77$15.80+0.19%$15.98$15.62402,042 shs$1.42 billion03/18/2024$15.92$15.77-0.94%$16.10$15.70655,482 shs$1.42 billion03/15/2024$16.10$15.92-1.12%$16.46$15.90685,709 shs$1.43 billion03/14/2024$16.08$16.10+0.12%$16.19$15.80887,268 shs$1.45 billion03/13/2024$15.97$16.08+0.69%$16.27$15.82981,012 shs$1.44 billion03/12/2024$16.00$15.97-0.19%$16.16$15.731.44 million shs$1.43 billion03/11/2024$16.35$16.00-2.14%$16.53$15.96667,760 shs$1.44 billion03/08/2024$16.04$16.35+1.96%$16.70$15.541.08 million shs$1.47 billion03/07/2024$16.32$16.04-1.75%$16.72$15.851.27 million shs$1.44 billion03/06/2024$15.81$16.32+3.23%$16.67$15.572.28 million shs$1.47 billion03/05/2024$16.13$15.81-1.98%$16.50$15.652.09 million shs$1.42 billion03/04/2024$13.72$16.13+17.57%$17.00$11.8210.23 million shs$1.45 billion03/01/2024$12.78$13.72+7.36%$13.86$12.364.11 million shs$1.23 billion02/29/2024$12.55$12.78+1.83%$13.01$12.541.61 million shs$1.15 billion02/28/2024$13.31$12.55-5.71%$13.36$12.432.03 million shs$1.13 billion02/27/2024$12.99$13.31+2.46%$13.44$12.931.34 million shs$1.20 billion02/26/2024$12.62$12.99+2.93%$13.02$12.601.35 million shs$1.17 billion02/23/2024$12.60$12.62+0.16%$13.05$12.481.53 million shs$1.13 billion02/22/2024$12.68$12.60-0.63%$13.03$12.53970,201 shs$1.13 billion02/21/2024$12.86$12.68-1.40%$13.20$12.571.06 million shs$1.14 billion02/20/2024$13.57$12.86-5.23%$13.60$12.581.44 million shs$1.15 billion02/19/2024$13.57$13.57$14.11$13.51641,100 shs$1.22 billion Related Companies: DAWN Stock Chart DVAX Stock Chart PCRX Stock Chart MORF Stock Chart AKRO Stock Chart ANIP Stock Chart LGND Stock Chart KNSA Stock Chart GMTX Stock Chart RCUS Stock Chart Receive AVDL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Avadel Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AVDL) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersUrgent Nvidia WarningAltimetryThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaShocking: One AI startup's revenue could surge 4,735%Manward Press"The Biggest Drug Ever" Is ComingBehind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingElon’s New Device is About to Shock the WorldInvestorPlaceMost important medical advance in 100 yearsThe Oxford Club Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Avadel Pharmaceuticals plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.