Free Trial

Avadel Pharmaceuticals (AVDL) Stock Chart & Stock Price History

Avadel Pharmaceuticals logo
$8.75 -0.14 (-1.53%)
As of 11:20 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Avadel Pharmaceuticals Stock Price Performance

5 Day
Performance
-0.72%
1 Month
Performance
+15.94%
3 Month
Performance
+10.22%
6 Month
Performance
-42.15%
Year-To-Date
Performance
-17.16%
1 Year
Performance
-52.45%
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 Thursday, May, 1, 2025

Avadel Pharmaceuticals Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$8.61$8.89
+3.25%
$8.96$8.51808,177 shs$859.03 million
04/29/2025$8.75$8.61
-1.60%
$8.90$8.60811,723 shs$831.98 million
04/28/2025$8.77$8.75
-0.23%
$8.82$8.631.17 million shs$845.50 million
04/25/2025$8.60$8.77
+1.98%
$8.80$8.41826,706 shs$847.44 million
04/24/2025$8.31$8.60
+3.49%
$8.70$8.19729,663 shs$831.01 million
04/23/2025$8.27$8.31
+0.48%
$8.49$8.24872,561 shs$802.99 million
04/22/2025$7.96$8.27
+3.89%
$8.32$7.87747,767 shs$799.12 million
04/21/2025$8.03$7.96
-0.87%
$8.23$7.80854,021 shs$769.17 million
04/18/2025$8.03$8.03$8.15$7.811.10 million shs$775.93 million
04/17/2025$8.15$8.03
-1.47%
$8.15$7.811.10 million shs$775.93 million
04/16/2025$7.91$8.15
+3.03%
$8.22$7.751.10 million shs$787.53 million
04/15/2025$7.73$7.91
+2.33%
$8.12$7.60793,128 shs$764.34 million
04/14/2025$7.68$7.73
+0.65%
$7.84$7.531.01 million shs$746.94 million
04/11/2025$7.13$7.68
+7.71%
$7.70$7.001.17 million shs$742.11 million
04/10/2025$7.26$7.13
-1.79%
$7.31$6.801.15 million shs$688.97 million
04/09/2025$6.59$7.26
+10.17%
$7.30$6.381.92 million shs$701.53 million
04/09/2025$6.59$7.26
+10.17%
$7.30$6.381.92 million shs$701.53 million
04/08/2025$6.69$6.59
-1.49%
$7.10$6.423.19 million shs$636.79 million
04/08/2025$6.69$6.59
-1.49%
$7.10$6.423.19 million shs$636.79 million
04/07/2025$6.80$6.69
-1.62%
$6.99$6.391.17 million shs$646.45 million
04/04/2025$7.20$6.80
-5.56%
$7.07$6.601.17 million shs$657.08 million
04/03/2025$7.46$7.20
-3.49%
$7.40$7.071.07 million shs$695.73 million
04/02/2025$7.51$7.46
-0.67%
$7.59$7.31972,237 shs$720.85 million
04/01/2025$7.83$7.51
-4.09%
$7.75$7.43880,139 shs$725.68 million
03/31/2025$8.01$7.83
-2.25%
$8.05$7.76689,912 shs$756.61 million

This page (NASDAQ:AVDL) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners