S&P 500   5,085.19 (-0.07%)
DOW   39,138.99 (+0.02%)
QQQ   437.92 (+0.26%)
AAPL   180.97 (-0.85%)
MSFT   408.96 (-0.34%)
META   483.64 (-0.08%)
GOOGL   138.55 (-3.76%)
AMZN   174.94 (-0.03%)
TSLA   200.90 (+4.65%)
NVDA   797.51 (+1.19%)
NIO   5.61 (+3.89%)
AMD   176.23 (-0.16%)
BABA   76.13 (+0.22%)
T   16.65 (-0.89%)
F   12.09 (-0.41%)
MU   92.34 (+7.37%)
CGC   3.49 (+3.87%)
GE   154.60 (+0.83%)
DIS   108.18 (+0.41%)
AMC   4.54 (+2.25%)
PFE   27.18 (-2.09%)
PYPL   59.64 (+0.81%)
XOM   104.18 (+0.33%)
S&P 500   5,085.19 (-0.07%)
DOW   39,138.99 (+0.02%)
QQQ   437.92 (+0.26%)
AAPL   180.97 (-0.85%)
MSFT   408.96 (-0.34%)
META   483.64 (-0.08%)
GOOGL   138.55 (-3.76%)
AMZN   174.94 (-0.03%)
TSLA   200.90 (+4.65%)
NVDA   797.51 (+1.19%)
NIO   5.61 (+3.89%)
AMD   176.23 (-0.16%)
BABA   76.13 (+0.22%)
T   16.65 (-0.89%)
F   12.09 (-0.41%)
MU   92.34 (+7.37%)
CGC   3.49 (+3.87%)
GE   154.60 (+0.83%)
DIS   108.18 (+0.41%)
AMC   4.54 (+2.25%)
PFE   27.18 (-2.09%)
PYPL   59.64 (+0.81%)
XOM   104.18 (+0.33%)
S&P 500   5,085.19 (-0.07%)
DOW   39,138.99 (+0.02%)
QQQ   437.92 (+0.26%)
AAPL   180.97 (-0.85%)
MSFT   408.96 (-0.34%)
META   483.64 (-0.08%)
GOOGL   138.55 (-3.76%)
AMZN   174.94 (-0.03%)
TSLA   200.90 (+4.65%)
NVDA   797.51 (+1.19%)
NIO   5.61 (+3.89%)
AMD   176.23 (-0.16%)
BABA   76.13 (+0.22%)
T   16.65 (-0.89%)
F   12.09 (-0.41%)
MU   92.34 (+7.37%)
CGC   3.49 (+3.87%)
GE   154.60 (+0.83%)
DIS   108.18 (+0.41%)
AMC   4.54 (+2.25%)
PFE   27.18 (-2.09%)
PYPL   59.64 (+0.81%)
XOM   104.18 (+0.33%)
S&P 500   5,085.19 (-0.07%)
DOW   39,138.99 (+0.02%)
QQQ   437.92 (+0.26%)
AAPL   180.97 (-0.85%)
MSFT   408.96 (-0.34%)
META   483.64 (-0.08%)
GOOGL   138.55 (-3.76%)
AMZN   174.94 (-0.03%)
TSLA   200.90 (+4.65%)
NVDA   797.51 (+1.19%)
NIO   5.61 (+3.89%)
AMD   176.23 (-0.16%)
BABA   76.13 (+0.22%)
T   16.65 (-0.89%)
F   12.09 (-0.41%)
MU   92.34 (+7.37%)
CGC   3.49 (+3.87%)
GE   154.60 (+0.83%)
DIS   108.18 (+0.41%)
AMC   4.54 (+2.25%)
PFE   27.18 (-2.09%)
PYPL   59.64 (+0.81%)
XOM   104.18 (+0.33%)

Avadel Pharmaceuticals (AVDL) Stock Chart & Stock Price History

$12.92
+0.30 (+2.38%)
(As of 12:04 PM ET)

Avadel Pharmaceuticals Stock Price Performance

5 Day
Performance
+1.89%
1 Month
Performance
-6.58%
3 Month
Performance
+12.74%
6 Month
Performance
-7.05%
Year-To-Date
Performance
-8.50%
1 Year
Performance
+36.43%
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 Monday, February, 26, 2024

Avadel Pharmaceuticals Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
01/26/2024$13.72$13.83
+0.80%
$14.00$13.401.19 million shs$1.24 billion
01/25/2024$13.70$13.72
+0.15%
$13.87$13.53938,050 shs$1.23 billion
01/24/2024$14.17$13.70
-3.32%
$14.43$13.661.17 million shs$1.23 billion
01/23/2024$14.90$14.17
-4.90%
$15.06$14.101.38 million shs$1.27 billion
01/22/2024$14.98$14.90
-0.53%
$15.19$14.701.15 million shs$1.34 billion
01/19/2024$15.04$14.98
-0.40%
$15.10$14.641.15 million shs$1.35 billion
01/18/2024$15.39$15.04
-2.27%
$15.44$14.90680,330 shs$1.35 billion
01/17/2024$14.88$15.39
+3.43%
$15.45$14.712.20 million shs$1.38 billion
01/16/2024$14.80$14.88
+0.54%
$15.01$14.36919,335 shs$1.34 billion
01/15/2024$14.80$14.80$15.22$14.71716,000 shs$1.33 billion
01/12/2024$14.66$14.80
+0.95%
$15.22$14.72715,616 shs$1.33 billion
01/11/2024$14.99$14.66
-2.17%
$15.06$14.35882,399 shs$1.32 billion
01/10/2024$15.63$14.99
-4.13%
$16.19$14.921.29 million shs$1.35 billion
01/09/2024$16.16$15.63
-3.25%
$16.32$15.401.61 million shs$1.40 billion
01/08/2024$14.90$16.16
+8.42%
$17.24$15.762.67 million shs$1.45 billion
01/05/2024$14.70$14.90
+1.36%
$15.00$14.38906,562 shs$1.34 billion
01/04/2024$14.27$14.70
+3.01%
$14.86$14.211.46 million shs$1.32 billion
01/03/2024$14.28$14.27
-0.07%
$14.57$14.09799,263 shs$1.28 billion
01/02/2024$14.12$14.28
+1.13%
$14.39$13.88687,502 shs$1.28 billion
01/01/2024$14.12$14.12$14.77$14.02441,800 shs$1.27 billion
12/29/2023$14.59$14.12
-3.22%
$14.77$14.02441,864 shs$1.27 billion
12/28/2023$14.40$14.59
+1.32%
$14.69$14.37851,695 shs$1.31 billion
12/27/2023$14.00$14.40
+2.86%
$14.42$13.99969,114 shs$1.29 billion
12/26/2023$13.80$14.00
+1.45%
$14.17$13.77528,466 shs$1.26 billion
12/25/2023$13.80$13.80$14.34$13.58903,400 shs$1.24 billion
12/22/2023$13.61$13.80
+1.40%
$14.34$13.58903,486 shs$1.24 billion
12/21/2023$13.56$13.61
+0.37%
$13.84$13.59333,465 shs$1.22 billion
12/20/2023$14.20$13.56
-4.51%
$14.26$13.46842,622 shs$1.22 billion
12/19/2023$13.86$14.20
+2.45%
$14.26$13.811.35 million shs$1.28 billion
12/18/2023$13.99$13.86
-0.93%
$14.06$13.81389,160 shs$1.24 billion
12/15/2023$13.98$13.99
+0.07%
$14.16$13.73763,403 shs$1.26 billion
12/14/2023$14.33$13.98
-2.44%
$14.48$13.77705,045 shs$1.26 billion
12/13/2023$14.39$14.33
-0.42%
$14.59$14.17900,377 shs$1.29 billion
12/12/2023$14.10$14.39
+2.06%
$14.46$13.96441,508 shs$1.29 billion
12/11/2023$14.19$14.10
-0.63%
$14.25$13.70354,622 shs$1.27 billion
12/08/2023$13.69$14.19
+3.65%
$14.31$13.561.06 million shs$1.27 billion
12/07/2023$13.77$13.69
-0.58%
$13.91$13.41908,057 shs$1.23 billion
12/06/2023$13.75$13.77
+0.15%
$14.02$13.451.19 million shs$1.24 billion
12/05/2023$13.11$13.75
+4.88%
$13.93$12.721.36 million shs$1.23 billion
12/04/2023$12.53$13.11
+4.63%
$13.31$12.33873,401 shs$1.18 billion
12/01/2023$11.54$12.53
+8.58%
$12.58$11.36804,340 shs$1.13 billion
11/30/2023$11.41$11.54
+1.14%
$11.70$11.41285,543 shs$1.04 billion
11/29/2023$11.48$11.41
-0.61%
$11.90$11.31230,297 shs$1.02 billion
11/28/2023$11.75$11.48
-2.30%
$11.82$11.37294,712 shs$1.03 billion
11/27/2023$11.46$11.75
+2.53%
$11.91$11.20540,064 shs$1.06 billion

This page (NASDAQ:AVDL) was last updated on 2/26/2024 by MarketBeat.com Staff