Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free AVDL Stock Alerts

Avadel Pharmaceuticals (AVDL) Stock Chart & Stock Price History

$16.72
+0.43 (+2.64%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Avadel Pharmaceuticals Stock Price Performance

5 Day
Performance
+3.21%
1 Month
Performance
+16.60%
3 Month
Performance
-6.12%
6 Month
Performance
+20.90%
Year-To-Date
Performance
+18.41%
1 Year
Performance
+19.86%
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 Behind the Markets
J.P. Morgan’s DIRE Warning
When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal warns, "America's bonds are getting harder to sell."
Click here to see why Wall Street is in PANIC mode >>>

AVDL Stock Chart for Friday, July, 26, 2024

AVDL Chart by TradingView

Avadel Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$16.29$16.72
+2.64%		$16.82$16.34709,535 shs$1.61 billion
07/25/2024$16.30$16.29
-0.06%		$16.55$16.15683,583 shs$1.57 billion
07/24/2024$16.25$16.30
+0.31%		$16.97$16.052.09 million shs$1.57 billion
07/23/2024$16.47$16.25
-1.34%		$16.55$16.23567,897 shs$1.56 billion
07/22/2024$16.20$16.47
+1.67%		$16.59$16.18674,082 shs$1.58 billion
07/19/2024$15.94$16.20
+1.63%		$16.33$15.90557,637 shs$1.56 billion
07/18/2024$16.27$15.94
-2.03%		$16.45$15.87721,076 shs$1.53 billion
07/17/2024$16.91$16.27
-3.78%		$16.80$16.091.13 million shs$1.56 billion
07/16/2024$16.56$16.91
+2.11%		$16.94$16.58539,370 shs$1.63 billion
07/15/2024$16.60$16.56
-0.24%		$17.16$16.49982,240 shs$1.59 billion
07/12/2024$16.44$16.60
+0.97%		$16.88$16.41729,432 shs$1.60 billion
07/11/2024$16.12$16.44
+1.99%		$16.58$16.13693,627 shs$1.58 billion
07/10/2024$15.89$16.12
+1.45%		$16.17$15.741.05 million shs$1.55 billion
07/09/2024$15.25$15.89
+4.20%		$16.09$15.271.67 million shs$1.53 billion
07/08/2024$14.78$15.25
+3.18%		$15.31$14.77971,876 shs$1.47 billion
07/05/2024$14.53$14.78
+1.72%		$14.82$14.341.19 million shs$1.42 billion
07/04/2024$14.53$14.53$14.55$13.82457,187 shs$1.40 billion
07/03/2024$13.89$14.53
+4.61%		$14.55$13.82457,187 shs$1.40 billion
07/02/2024$14.12$13.89
-1.63%		$14.27$13.78805,327 shs$1.34 billion
07/01/2024$14.06$14.12
+0.43%		$14.26$13.721.96 million shs$1.36 billion
06/28/2024$14.31$14.06
-1.75%		$14.74$13.4316.54 million shs$1.35 billion
06/27/2024$14.34$14.31
-0.21%		$14.53$13.791.93 million shs$1.38 billion
06/26/2024$14.29$14.34
+0.35%		$14.55$13.901.01 million shs$1.38 billion
06/25/2024$14.57$14.29
-1.92%		$14.58$14.032.13 million shs$1.37 billion
06/24/2024$15.01$14.57
-2.93%		$15.02$14.251.77 million shs$1.40 billion
06/21/2024$14.98$15.01
+0.20%		$15.36$14.611.71 million shs$1.44 billion
06/20/2024$15.60$14.98
-3.97%		$15.65$14.661.86 million shs$1.44 billion
06/19/2024$15.60$15.60$15.90$15.431.34 million shs$1.50 billion
06/18/2024$15.69$15.60
-0.57%		$15.90$15.431.34 million shs$1.50 billion
06/17/2024$15.81$15.69
-0.76%		$15.91$15.50737,349 shs$1.51 billion
06/14/2024$15.89$15.81
-0.50%		$15.95$15.56497,548 shs$1.52 billion
06/13/2024$15.22$15.89
+4.40%		$15.97$15.22813,753 shs$1.53 billion
06/12/2024$15.27$15.22
-0.33%		$16.05$15.221.05 million shs$1.46 billion
06/11/2024$15.29$15.27
-0.13%		$15.31$14.92512,134 shs$1.47 billion
06/10/2024$15.13$15.29
+1.06%		$15.83$15.15905,672 shs$1.47 billion
06/07/2024$15.25$15.13
-0.79%		$15.60$14.95624,421 shs$1.45 billion
06/06/2024$14.87$15.25
+2.56%		$15.28$14.69813,484 shs$1.47 billion
06/05/2024$15.46$14.87
-3.82%		$15.50$14.511.22 million shs$1.43 billion
06/04/2024$15.66$15.46
-1.28%		$15.66$14.81869,201 shs$1.49 billion
06/03/2024$15.95$15.66
-1.82%		$16.10$15.50648,315 shs$1.51 billion
J.P. Morgan’s DIRE Warning (Ad)

When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal warns, "America's bonds are getting harder to sell."

Click here to see why Wall Street is in PANIC mode >>>
05/31/2024$15.76$15.95
+1.21%		$16.00$15.57738,608 shs$1.53 billion
05/30/2024$15.59$15.76
+1.09%		$16.00$15.591.10 million shs$1.51 billion
05/29/2024$15.49$15.59
+0.65%		$15.76$15.39469,231 shs$1.50 billion
05/28/2024$15.75$15.49
-1.65%		$16.00$15.34812,242 shs$1.49 billion
05/27/2024$15.75$15.75$16.00$15.41642,300 shs$1.51 billion
05/24/2024$15.62$15.75
+0.83%		$16.00$15.41642,350 shs$1.51 billion
05/23/2024$15.82$15.62
-1.26%		$15.92$15.46631,571 shs$1.50 billion
05/22/2024$16.00$15.82
-1.13%		$16.15$15.55965,297 shs$1.52 billion
05/21/2024$15.70$16.00
+1.91%		$16.00$15.65528,602 shs$1.54 billion
05/20/2024$15.49$15.70
+1.36%		$15.91$15.38402,531 shs$1.51 billion
05/17/2024$15.94$15.49
-2.82%		$16.00$15.40573,303 shs$1.40 billion
05/16/2024$16.09$15.94
-0.93%		$16.00$15.52605,842 shs$1.44 billion
05/15/2024$16.12$16.09
-0.19%		$16.17$15.741.12 million shs$1.46 billion
05/14/2024$16.81$16.12
-4.10%		$16.92$15.601.51 million shs$1.46 billion
05/13/2024$16.52$16.81
+1.76%		$17.51$16.55961,278 shs$1.52 billion
05/10/2024$15.83$16.52
+4.36%		$17.14$15.701.77 million shs$1.50 billion
05/09/2024$16.25$15.83
-2.58%		$16.18$14.772.49 million shs$1.43 billion
05/08/2024$18.18$16.25
-10.62%		$17.85$15.654.21 million shs$1.47 billion
05/07/2024$18.62$18.18
-2.36%		$18.77$17.831.50 million shs$1.65 billion
05/06/2024$18.82$18.62
-1.06%		$19.07$18.46637,249 shs$1.69 billion
05/03/2024$18.30$18.82
+2.84%		$19.09$17.91874,882 shs$1.70 billion
05/02/2024$18.31$18.30
-0.05%		$18.66$17.73849,156 shs$1.66 billion
05/01/2024$18.16$18.31
+0.83%		$19.04$18.231.03 million shs$1.66 billion
04/30/2024$17.97$18.16
+1.06%		$18.65$17.85849,686 shs$1.64 billion
04/29/2024$17.81$17.97
+0.90%		$18.26$17.82553,917 shs$1.63 billion
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

Related Companies:
This page (NASDAQ:AVDL) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored