Avadel Pharmaceuticals (AVDL) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free AVDL Stock Alerts

$17.38

-0.61 (-3.39%)

(As of 04/18/2024 ET)

Compare

Avadel Pharmaceuticals Stock Price Performance

5 Day Performance: +8.69%
1 Month Performance: +10.21%
3 Month Performance: +15.56%
6 Month Performance: +62.13%
Year-To-Date Performance: +23.09%
1 Year Performance: +72.59%

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 Paradigm Press

Bitcoin Rockets To Record High But Buy THIS Instead

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.

AVDL Stock Chart for Thursday, April, 18, 2024

Avadel Pharmaceuticals Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$17.99	$17.38 -3.39%	$18.17	$17.02	1.11 million shs	$1.57 billion
04/17/2024	$18.09	$17.99 -0.55%	$18.47	$17.40	1.61 million shs	$1.63 billion
04/16/2024	N/A	$18.09	$18.85	$16.52	2.32 million shs	$1.64 billion
04/12/2024	$15.96	$15.99 +0.19%	$16.00	$15.32	1.47 million shs	$1.45 billion
04/11/2024	$16.15	$15.96 -1.18%	$16.38	$15.26	981,311 shs	$1.45 billion
04/10/2024	$16.77	$16.15 -3.70%	$16.60	$15.95	460,807 shs	$1.46 billion
Get the Latest News and Ratings for AVDL and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Avadel Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$17.13	$16.77 -2.10%	$17.42	$16.66	471,201 shs	$1.52 billion
04/08/2024	$16.69	$17.13 +2.64%	$17.19	$16.41	667,450 shs	$1.55 billion
04/05/2024	$16.59	$16.69 +0.60%	$16.71	$16.05	427,609 shs	$1.51 billion
04/04/2024	$16.29	$16.59 +1.84%	$16.89	$16.06	446,651 shs	$1.50 billion
04/03/2024	$16.41	$16.29 -0.73%	$16.57	$15.92	371,236 shs	$1.48 billion
04/02/2024	$16.66	$16.41 -1.50%	$16.68	$16.22	452,755 shs	$1.49 billion
04/01/2024	$16.89	$16.66 -1.36%	$17.00	$16.14	789,165 shs	$1.51 billion
03/29/2024	$16.89	$16.89	$17.23	$16.66	510,834 shs	$1.53 billion
03/28/2024	$16.84	$16.89 +0.30%	$17.23	$16.66	510,834 shs	$1.53 billion
03/27/2024	$16.24	$16.84 +3.69%	$16.86	$16.26	355,913 shs	$1.53 billion
03/26/2024	$16.59	$16.24 -2.11%	$16.89	$16.20	462,101 shs	$1.47 billion
03/25/2024	$17.22	$16.59 -3.66%	$17.47	$16.50	783,227 shs	$1.50 billion
03/22/2024	$17.09	$17.22 +0.76%	$17.44	$16.95	917,900 shs	$1.55 billion
03/21/2024	$16.57	$17.09 +3.14%	$17.09	$16.56	1.19 million shs	$1.53 billion
03/20/2024	$15.80	$16.57 +4.87%	$16.74	$15.75	662,368 shs	$1.49 billion
03/19/2024	$15.77	$15.80 +0.19%	$15.98	$15.62	402,042 shs	$1.42 billion
03/18/2024	$15.92	$15.77 -0.94%	$16.10	$15.70	655,482 shs	$1.42 billion
03/15/2024	$16.10	$15.92 -1.12%	$16.46	$15.90	685,709 shs	$1.43 billion
03/14/2024	$16.08	$16.10 +0.12%	$16.19	$15.80	887,268 shs	$1.45 billion
03/13/2024	$15.97	$16.08 +0.69%	$16.27	$15.82	981,012 shs	$1.44 billion
03/12/2024	$16.00	$15.97 -0.19%	$16.16	$15.73	1.44 million shs	$1.43 billion
03/11/2024	$16.35	$16.00 -2.14%	$16.53	$15.96	667,760 shs	$1.44 billion
03/08/2024	$16.04	$16.35 +1.96%	$16.70	$15.54	1.08 million shs	$1.47 billion
03/07/2024	$16.32	$16.04 -1.75%	$16.72	$15.85	1.27 million shs	$1.44 billion
03/06/2024	$15.81	$16.32 +3.23%	$16.67	$15.57	2.28 million shs	$1.47 billion
03/05/2024	$16.13	$15.81 -1.98%	$16.50	$15.65	2.09 million shs	$1.42 billion
03/04/2024	$13.72	$16.13 +17.57%	$17.00	$11.82	10.23 million shs	$1.45 billion
03/01/2024	$12.78	$13.72 +7.36%	$13.86	$12.36	4.11 million shs	$1.23 billion
02/29/2024	$12.55	$12.78 +1.83%	$13.01	$12.54	1.61 million shs	$1.15 billion
02/28/2024	$13.31	$12.55 -5.71%	$13.36	$12.43	2.03 million shs	$1.13 billion
02/27/2024	$12.99	$13.31 +2.46%	$13.44	$12.93	1.34 million shs	$1.20 billion
02/26/2024	$12.62	$12.99 +2.93%	$13.02	$12.60	1.35 million shs	$1.17 billion
02/23/2024	$12.60	$12.62 +0.16%	$13.05	$12.48	1.53 million shs	$1.13 billion
02/22/2024	$12.68	$12.60 -0.63%	$13.03	$12.53	970,201 shs	$1.13 billion
Bitcoin Rockets To Record High But Buy THIS Instead (Ad) Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring… >>Click here to find out what it is.
02/21/2024	$12.86	$12.68 -1.40%	$13.20	$12.57	1.06 million shs	$1.14 billion
02/20/2024	$13.57	$12.86 -5.23%	$13.60	$12.58	1.44 million shs	$1.15 billion
02/19/2024	$13.57	$13.57	$14.11	$13.51	641,100 shs	$1.22 billion
02/16/2024	$14.20	$13.57 -4.44%	$14.11	$13.51	640,105 shs	$1.22 billion
02/15/2024	$14.25	$14.20 -0.35%	$14.36	$14.15	647,496 shs	$1.28 billion
02/14/2024	$14.15	$14.25 +0.71%	$14.50	$14.04	264,304 shs	$1.28 billion
02/13/2024	$14.65	$14.15 -3.41%	$14.51	$13.96	571,017 shs	$1.27 billion
02/12/2024	$14.42	$14.65 +1.60%	$14.79	$14.24	1.11 million shs	$1.32 billion
02/09/2024	$14.70	$14.42 -1.90%	$15.00	$14.20	2.68 million shs	$1.30 billion
02/08/2024	$14.71	$14.70 -0.07%	$15.08	$14.56	507,663 shs	$1.32 billion
02/07/2024	$15.40	$14.71 -4.48%	$15.43	$14.67	592,730 shs	$1.32 billion
02/06/2024	$14.55	$15.40 +5.84%	$15.49	$14.62	1.85 million shs	$1.38 billion
02/05/2024	$14.69	$14.55 -0.95%	$14.61	$14.25	563,263 shs	$1.31 billion
02/02/2024	$14.72	$14.69 -0.20%	$14.76	$14.24	571,773 shs	$1.32 billion
02/01/2024	$14.39	$14.72 +2.29%	$14.76	$14.30	704,625 shs	$1.32 billion
01/31/2024	$14.62	$14.39 -1.57%	$14.96	$14.33	830,219 shs	$1.29 billion
01/30/2024	$14.60	$14.62 +0.14%	$14.74	$14.12	1.03 million shs	$1.31 billion
01/29/2024	$13.83	$14.60 +5.57%	$14.79	$13.68	1.50 million shs	$1.31 billion
01/26/2024	$13.72	$13.83 +0.80%	$14.00	$13.40	1.19 million shs	$1.24 billion
01/25/2024	$13.70	$13.72 +0.15%	$13.87	$13.53	938,050 shs	$1.23 billion
01/24/2024	$14.17	$13.70 -3.32%	$14.43	$13.66	1.17 million shs	$1.23 billion
01/23/2024	$14.90	$14.17 -4.90%	$15.06	$14.10	1.38 million shs	$1.27 billion
01/22/2024	$14.98	$14.90 -0.53%	$15.19	$14.70	1.15 million shs	$1.34 billion
01/19/2024	$15.04	$14.98 -0.40%	$15.10	$14.64	1.15 million shs	$1.35 billion
01/18/2024	$15.39	$15.04 -2.27%	$15.44	$14.90	680,330 shs	$1.35 billion
01/17/2024	$14.88	$15.39 +3.43%	$15.45	$14.71	2.20 million shs	$1.38 billion

Related Companies:

This page (NASDAQ:AVDL) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

Avadel Pharmaceuticals (AVDL) Stock Chart & Stock Price History

Avadel Pharmaceuticals Stock Price Performance

AVDL Stock Chart for Thursday, April, 18, 2024

Avadel Pharmaceuticals Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info