Avadel Pharmaceuticals (AVDL) Stock Chart & Stock Price History → Buy this small stock before coming AI Tidal Wave (From Chaikin Analytics) (Ad) Free AVDL Stock Alerts $15.95 +0.19 (+1.21%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Avadel Pharmaceuticals Stock Price Performance5 Day Performance+2.97%1 Month Performance-12.84%3 Month Performance+16.25%6 Month Performance+27.29%Year-To-Date Performance+12.96%1 Year Performance+13.12% 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 Email Address Ad Chaikin AnalyticsBuy this small stock before coming AI Tidal WaveThe internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.Get the name and ticker symbol for free - just click here. AVDL Stock Chart for Sunday, June, 2, 2024 AVDL Chart by TradingView Avadel Pharmaceuticals Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$15.76$15.95+1.21%$16.00$15.57738,608 shs$1.53 billion05/30/2024$15.59$15.76+1.09%$16.00$15.591.10 million shs$1.51 billion05/29/2024$15.49$15.59+0.65%$15.76$15.39469,231 shs$1.50 billion05/28/2024$15.75$15.49-1.65%$16.00$15.34812,242 shs$1.49 billion05/27/2024$15.75$15.75$16.00$15.41642,300 shs$1.51 billion05/24/2024$15.62$15.75+0.83%$16.00$15.41642,350 shs$1.51 billion Get the Latest News and Ratings for AVDL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Avadel Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$15.82$15.62-1.26%$15.92$15.46631,571 shs$1.50 billion05/22/2024$16.00$15.82-1.13%$16.15$15.55965,297 shs$1.52 billion05/21/2024$15.70$16.00+1.91%$16.00$15.65528,602 shs$1.54 billion05/20/2024$15.49$15.70+1.36%$15.91$15.38402,531 shs$1.51 billion05/17/2024$15.94$15.49-2.82%$16.00$15.40573,303 shs$1.40 billion05/16/2024$16.09$15.94-0.93%$16.00$15.52605,842 shs$1.44 billion05/15/2024$16.12$16.09-0.19%$16.17$15.741.12 million shs$1.46 billion05/14/2024$16.81$16.12-4.10%$16.92$15.601.51 million shs$1.46 billion05/13/2024$16.52$16.81+1.76%$17.51$16.55961,278 shs$1.52 billion05/10/2024$15.83$16.52+4.36%$17.14$15.701.77 million shs$1.50 billion05/09/2024$16.25$15.83-2.58%$16.18$14.772.49 million shs$1.43 billion05/08/2024$18.18$16.25-10.62%$17.85$15.654.21 million shs$1.47 billion05/07/2024$18.62$18.18-2.36%$18.77$17.831.50 million shs$1.65 billion05/06/2024$18.82$18.62-1.06%$19.07$18.46637,249 shs$1.69 billion05/03/2024$18.30$18.82+2.84%$19.09$17.91874,882 shs$1.70 billion05/02/2024$18.31$18.30-0.05%$18.66$17.73849,156 shs$1.66 billion05/01/2024$18.16$18.31+0.83%$19.04$18.231.03 million shs$1.66 billion04/30/2024$17.97$18.16+1.06%$18.65$17.85849,686 shs$1.64 billion04/29/2024$17.81$17.97+0.90%$18.26$17.82553,917 shs$1.63 billion04/26/2024$17.82$17.81-0.06%$18.22$17.71452,410 shs$1.61 billion04/25/2024$17.66$17.82+0.91%$17.86$16.95774,811 shs$1.61 billion04/24/2024$18.09$17.66-2.38%$18.45$17.52443,600 shs$1.60 billion04/23/2024$17.30$18.09+4.57%$18.19$17.26985,700 shs$1.64 billion04/22/2024$17.33$17.30-0.17%$17.65$16.70823,396 shs$1.57 billion04/19/2024$17.38$17.33-0.29%$17.86$17.181.33 million shs$1.57 billion04/18/2024$17.99$17.38-3.39%$18.17$17.021.11 million shs$1.57 billion04/17/2024$18.09$17.99-0.55%$18.47$17.401.61 million shs$1.63 billion04/16/2024N/A$18.09$18.85$16.522.32 million shs$1.64 billion04/12/2024$15.96$15.99+0.19%$16.00$15.321.47 million shs$1.45 billion04/11/2024$16.15$15.96-1.18%$16.38$15.26981,311 shs$1.45 billion04/10/2024$16.77$16.15-3.70%$16.60$15.95460,807 shs$1.46 billion04/09/2024$17.13$16.77-2.10%$17.42$16.66471,201 shs$1.52 billion04/08/2024$16.69$17.13+2.64%$17.19$16.41667,450 shs$1.55 billion04/05/2024$16.59$16.69+0.60%$16.71$16.05427,609 shs$1.51 billion[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now.04/04/2024$16.29$16.59+1.84%$16.89$16.06446,651 shs$1.50 billion04/03/2024$16.41$16.29-0.73%$16.57$15.92371,236 shs$1.48 billion04/02/2024$16.66$16.41-1.50%$16.68$16.22452,755 shs$1.49 billion04/01/2024$16.89$16.66-1.36%$17.00$16.14789,165 shs$1.51 billion03/29/2024$16.89$16.89$17.23$16.66510,834 shs$1.53 billion03/28/2024$16.84$16.89+0.30%$17.23$16.66510,834 shs$1.53 billion03/27/2024$16.24$16.84+3.69%$16.86$16.26355,913 shs$1.53 billion03/26/2024$16.59$16.24-2.11%$16.89$16.20462,101 shs$1.47 billion03/25/2024$17.22$16.59-3.66%$17.47$16.50783,227 shs$1.50 billion03/22/2024$17.09$17.22+0.76%$17.44$16.95917,900 shs$1.55 billion03/21/2024$16.57$17.09+3.14%$17.09$16.561.19 million shs$1.53 billion03/20/2024$15.80$16.57+4.87%$16.74$15.75662,368 shs$1.49 billion03/19/2024$15.77$15.80+0.19%$15.98$15.62402,042 shs$1.42 billion03/18/2024$15.92$15.77-0.94%$16.10$15.70655,482 shs$1.42 billion03/15/2024$16.10$15.92-1.12%$16.46$15.90685,709 shs$1.43 billion03/14/2024$16.08$16.10+0.12%$16.19$15.80887,268 shs$1.45 billion03/13/2024$15.97$16.08+0.69%$16.27$15.82981,012 shs$1.44 billion03/12/2024$16.00$15.97-0.19%$16.16$15.731.44 million shs$1.43 billion03/11/2024$16.35$16.00-2.14%$16.53$15.96667,760 shs$1.44 billion03/08/2024$16.04$16.35+1.96%$16.70$15.541.08 million shs$1.47 billion03/07/2024$16.32$16.04-1.75%$16.72$15.851.27 million shs$1.44 billion03/06/2024$15.81$16.32+3.23%$16.67$15.572.28 million shs$1.47 billion03/05/2024$16.13$15.81-1.98%$16.50$15.652.09 million shs$1.42 billion03/04/2024$13.72$16.13+17.57%$17.00$11.8210.23 million shs$1.45 billion03/01/2024$12.78$13.72+7.36%$13.86$12.364.11 million shs$1.23 billion Related Companies: COLL Stock Chart BCYC Stock Chart IMUX Stock Chart IONS Stock Chart OGN Stock Chart BBIO Stock Chart CYTK Stock Chart APLS Stock Chart MDGL Stock Chart ALPN Stock Chart Receive AVDL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Avadel Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AVDL) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWrite this ticker symbol down…StocksToTradeTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden Nomination CANCELED?The Freeport SocietyBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsShocking $16T Elon Musk Crypto LeakCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Avadel Pharmaceuticals plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.