Avadel Pharmaceuticals (AVDL) Stock Chart & Stock Price History $12.02 -1.13 (-8.59%) (As of 11/13/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Avadel Pharmaceuticals Stock Price Performance5 Day Performance-25.28%1 Month Performance-9.22%3 Month Performance-26.66%6 Month Performance-29.15%Year-To-Date Performance-15.65%1 Year Performance+10.89% 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 Colonial MetalsTrump’s IRS Hands Massive ‘Victory Gift’ To 401K OwnersThe "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. A tax-free gift so powerful it could reshape the financial destinies of millions of IRA and 401(k) owners…Claim your FREE 2024 Gold Guide AVDL Stock Chart for Wednesday, November, 13, 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 Capitalization11/12/2024$16.30$13.15-19.33%$15.22$12.975.02 million shs$1.27 billion11/11/2024$15.94$16.30+2.26%$16.66$15.861.66 million shs$1.57 billion11/08/2024$15.72$15.94+1.40%$16.12$15.63966,233 shs$1.53 billion11/07/2024$15.30$15.72+2.75%$15.94$15.24762,963 shs$1.51 billion11/06/2024$14.92$15.30+2.55%$15.85$15.20924,577 shs$1.47 billion11/05/2024$14.86$14.92+0.40%$15.14$14.45731,165 shs$1.44 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. 11/04/2024$15.05$14.86-1.26%$15.19$14.491.40 million shs$1.43 billion11/01/2024$15.47$15.05-2.71%$15.88$14.821.57 million shs$1.45 billion10/31/2024$12.91$15.47+19.83%$16.58$14.805.11 million shs$1.49 billion10/30/2024$12.92$12.91-0.08%$13.09$12.69323,183 shs$1.24 billion10/29/2024$12.80$12.92+0.94%$13.00$12.74365,130 shs$1.24 billion10/28/2024$12.88$12.80-0.62%$13.11$12.68457,436 shs$1.23 billion10/25/2024$13.00$12.88-0.92%$13.29$12.86378,870 shs$1.24 billion10/24/2024$13.22$13.00-1.66%$13.45$12.95367,868 shs$1.25 billion10/23/2024$13.68$13.22-3.36%$13.75$13.02898,987 shs$1.27 billion10/22/2024$13.42$13.68+1.94%$13.70$13.34228,720 shs$1.31 billion10/21/2024$13.57$13.42-1.07%$13.70$13.32397,997 shs$1.29 billion10/18/2024$13.92$13.57-2.55%$14.17$13.53667,649 shs$1.30 billion10/17/2024$13.24$13.92+5.14%$14.07$13.151.41 million shs$1.34 billion10/16/2024$13.20$13.24+0.30%$13.43$13.00633,434 shs$1.27 billion10/15/2024$13.17$13.20+0.23%$13.39$12.98824,506 shs$1.27 billion10/14/2024$13.12$13.17+0.38%$13.39$13.03676,100 shs$1.27 billion10/11/2024$12.96$13.12+1.23%$13.16$12.77642,533 shs$1.26 billion10/10/2024$12.44$12.96+4.18%$12.97$12.18735,915 shs$1.25 billion10/09/2024$12.67$12.44-1.82%$12.68$12.33570,083 shs$1.20 billion10/08/2024$12.78$12.67-0.86%$13.02$12.57757,534 shs$1.22 billion10/07/2024$13.09$12.78-2.37%$13.21$12.58830,354 shs$1.23 billion10/04/2024$12.81$13.09+2.19%$13.10$12.79363,035 shs$1.26 billion10/03/2024$13.06$12.81-1.91%$13.09$12.73469,316 shs$1.23 billion10/02/2024$13.16$13.06-0.76%$13.21$12.84514,854 shs$1.26 billion10/01/2024$13.11$13.16+0.38%$13.34$12.95881,353 shs$1.26 billion09/30/2024$12.75$13.11+2.82%$13.41$12.571.73 million shs$1.26 billion09/27/2024$12.60$12.75+1.19%$12.86$12.59774,018 shs$1.23 billion09/26/2024$12.69$12.60-0.71%$12.89$12.56526,948 shs$1.21 billion09/25/2024$12.78$12.69-0.70%$12.89$12.58449,247 shs$1.22 billion09/24/2024$12.87$12.78-0.70%$13.00$12.56867,995 shs$1.23 billion09/23/2024$13.40$12.87-3.96%$13.61$12.68981,217 shs$1.24 billion09/20/2024$13.60$13.40-1.47%$13.83$13.381.30 million shs$1.29 billion09/19/2024$13.65$13.60-0.37%$14.00$13.501.09 million shs$1.31 billion09/18/2024$13.83$13.65-1.30%$14.10$13.59835,344 shs$1.31 billionHas Trump Finally Gone Too Far? (Ad)Lately, there's been a lot of buzz around a secret loophole executive insiders are using to make millions buying and selling their own stocks. It's so powerful ... so profitable ... that most people immediately assume this is just another example of Trump doing what's best for business executives. But surprisingly, this loophole has been on the books for many years and executives have been using it to make HUNDREDS of millions of dollars. And here's the good news.Register For The Webinar To Discover09/17/2024$13.81$13.83+0.14%$14.05$13.69608,191 shs$1.33 billion09/16/2024$13.70$13.81+0.80%$14.14$13.641.47 million shs$1.33 billion09/13/2024$13.95$13.70-1.76%$14.06$13.65987,780 shs$1.32 billion09/12/2024$13.65$13.95+2.16%$14.25$13.531.37 million shs$1.34 billion09/11/2024$14.39$13.65-5.14%$14.39$13.461.25 million shs$1.31 billion09/10/2024$14.24$14.39+1.05%$14.53$14.00762,877 shs$1.39 billion09/09/2024$14.49$14.24-1.73%$14.49$14.01992,079 shs$1.37 billion09/06/2024$14.63$14.49-0.96%$14.93$14.381.16 million shs$1.39 billion09/05/2024$14.72$14.63-0.61%$14.80$14.35714,669 shs$1.41 billion09/04/2024$14.98$14.72-1.74%$15.06$14.62924,013 shs$1.41 billion09/03/2024$15.17$14.98-1.25%$15.82$14.681.05 million shs$1.44 billion09/02/2024$15.17$15.17$15.22$14.832.20 million shs$1.46 billion08/30/2024$14.89$15.17+1.88%$15.22$14.832.13 million shs$1.46 billion08/29/2024$14.86$14.89+0.20%$15.24$14.77960,931 shs$1.43 billion08/28/2024$15.80$14.86-5.95%$15.27$14.112.72 million shs$1.43 billion08/27/2024$16.46$15.80-4.01%$16.55$15.74541,347 shs$1.52 billion08/26/2024$16.50$16.46-0.24%$16.56$16.27407,799 shs$1.58 billion08/23/2024$16.17$16.50+2.04%$16.59$16.26464,250 shs$1.59 billion08/22/2024$16.28$16.17-0.68%$16.30$16.02348,005 shs$1.55 billion08/21/2024$16.10$16.28+1.12%$16.40$15.86569,379 shs$1.56 billion08/20/2024$16.15$16.10-0.31%$16.24$15.90465,401 shs$1.55 billion08/19/2024$15.94$16.15+1.32%$16.25$15.69832,666 shs$1.55 billion08/16/2024$15.35$15.94+3.84%$16.02$15.20953,594 shs$1.53 billion08/15/2024$15.74$15.35-2.48%$16.02$15.31859,663 shs$1.48 billion08/14/2024$16.24$15.74-3.08%$16.25$15.64577,981 shs$1.51 billion08/13/2024$16.00$16.24+1.50%$16.84$16.101.25 million shs$1.56 billion08/12/2024$15.51$16.00+3.16%$16.18$15.411.05 million shs$1.54 billion Related Companies BCYC Stock Chart COLL Stock Chart IMUX Stock Chart OVID Stock Chart NUVL Stock Chart ACLX Stock Chart ADMA Stock Chart KRYS Stock Chart RNA Stock Chart BBIO 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 11/13/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredThe Crypto That’s Making Wall Street SweatThe Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...Crypto 101 Media | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | Sponsored24/7 Automated Profits in CryptoThe 4th quarter of 2024 is shaping up to be one of the most explosive periods for crypto in recent memory. But...Crypto Swap Profits | Sponsored“This Changes Everything” - Trump Hands Millions Massive IRS GiftNow it's your time to return the favor by taking advantage of this tax "revenge loophole." Because even as ...Colonial Metals | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredUnveiled: NVIDIA’s "Secret Royalty" ProgramDid you know that there's an investment that will give you the opportunity to collect "royalties" every time N...Behind the Markets | SponsoredTrump won. Buy this coin now.Juan Villaverde called the top and bottom of every crypto bull market since 2012. He believes Bitcoin will ...Weiss Ratings | Sponsored 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. Share Avadel Pharmaceuticals With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
Free avdl Stock Alerts