Free Trial

Avadel Pharmaceuticals (AVDL) Stock Chart & Stock Price History

Avadel Pharmaceuticals logo
$9.15 -0.22 (-2.35%)
Closing price 04:00 PM Eastern
Extended Trading
$9.14 -0.01 (-0.11%)
As of 05:07 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Avadel Pharmaceuticals Stock Price Performance

The Avadel Pharmaceuticals (AVDL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 42.81%, with a year-to-date return of -12.94%. In the past month, the stock has increased 14.95%, reflecting recent market activity.

As of the latest close, Avadel Pharmaceuticals traded at $9.37 with a market cap of $905.41 million and volume of 628,266 shares. Five years ago, the stock traded at $8.60, representing a 6.40% increase over that period. At the time, it had a market cap of $301.85 million and a volume of 562,266 shares.

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.

5 Day
Performance
+1.55%
1 Month
Performance
+14.95%
3 Month
Performance
+8.80%
Year-To-Date
Performance
-12.94%
1 Year
Performance
-42.81%
5 Year
Performance
+6.40%

AVDL Stock Chart for Wednesday, May, 21, 2025

Avadel Pharmaceuticals Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$9.37$9.15
-2.35%
$9.46$9.05857,389 shs$884.16 million
05/20/2025$9.35$9.37
+0.21%
$9.48$9.19628,266 shs$905.41 million
05/19/2025$9.01$9.35
+3.77%
$9.38$9.00649,275 shs$903.48 million
05/16/2025$8.89$9.01
+1.35%
$9.02$8.691.07 million shs$870.63 million
05/15/2025$8.53$8.89
+4.22%
$8.90$8.51912,428 shs$859.03 million
05/14/2025$9.03$8.53
-5.54%
$9.25$8.441.64 million shs$824.25 million
05/13/2025$9.59$9.03
-5.84%
$9.69$8.871.53 million shs$872.56 million
05/12/2025$9.39$9.59
+2.13%
$9.62$9.141.04 million shs$926.67 million
05/09/2025$9.39$9.39$9.67$9.321.36 million shs$907.35 million
05/08/2025$9.47$9.39
-0.79%
$9.77$8.982.29 million shs$907.35 million
05/07/2025$8.64$9.47
+9.55%
$9.98$8.842.81 million shs$914.59 million
05/06/2025$9.04$8.64
-4.42%
$9.88$8.554.05 million shs$834.88 million
05/05/2025$8.69$9.04
+4.03%
$9.18$8.691.11 million shs$873.53 million
05/02/2025$8.61$8.69
+0.93%
$8.95$8.66715,152 shs$839.71 million
05/01/2025$8.89$8.61
-3.15%
$8.85$8.59721,892 shs$831.98 million
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

This page (NASDAQ:AVDL) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners