Free Trial

Avadel Pharmaceuticals (AVDL) Stock Chart & Stock Price History

→ The #1 Biotech Stock to Have on Your Radar in 2024… (From Huge Alerts) (Ad)
Free AVDL Stock Alerts
$18.24
+0.43 (+2.41%)
(As of 12:40 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Avadel Pharmaceuticals Stock Price Performance

5 Day
Performance
+3.06%
1 Month
Performance
+7.76%
3 Month
Performance
+24.66%
6 Month
Performance
+85.15%
Year-To-Date
Performance
+28.90%
1 Year
Performance
+73.66%
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 Wall Street Star
AI finds its first serious application
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

AVDL Stock Chart for Monday, April, 29, 2024

AVDL Chart by TradingView

Avadel Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
AI finds its first serious application (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
02/16/2024$14.20$13.57
-4.44%		$14.11$13.51640,105 shs$1.22 billion
02/15/2024$14.25$14.20
-0.35%		$14.36$14.15647,496 shs$1.28 billion
02/14/2024$14.15$14.25
+0.71%		$14.50$14.04264,304 shs$1.28 billion
02/13/2024$14.65$14.15
-3.41%		$14.51$13.96571,017 shs$1.27 billion
02/12/2024$14.42$14.65
+1.60%		$14.79$14.241.11 million shs$1.32 billion
02/09/2024$14.70$14.42
-1.90%		$15.00$14.202.68 million shs$1.30 billion
02/08/2024$14.71$14.70
-0.07%		$15.08$14.56507,663 shs$1.32 billion
02/07/2024$15.40$14.71
-4.48%		$15.43$14.67592,730 shs$1.32 billion
02/06/2024$14.55$15.40
+5.84%		$15.49$14.621.85 million shs$1.38 billion
02/05/2024$14.69$14.55
-0.95%		$14.61$14.25563,263 shs$1.31 billion
02/02/2024$14.72$14.69
-0.20%		$14.76$14.24571,773 shs$1.32 billion
02/01/2024$14.39$14.72
+2.29%		$14.76$14.30704,625 shs$1.32 billion
01/31/2024$14.62$14.39
-1.57%		$14.96$14.33830,219 shs$1.29 billion
01/30/2024$14.60$14.62
+0.14%		$14.74$14.121.03 million shs$1.31 billion
01/29/2024$13.83$14.60
+5.57%		$14.79$13.681.50 million shs$1.31 billion

Related Companies:
This page (NASDAQ:AVDL) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
AI finds its first serious application
Wall Street Star
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
He Is Giving Away Bitcoin
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press