5 DAY PERFORMANCE
+2.91%
1 MONTH PERFORMANCE
-5.01%
3 MONTH PERFORMANCE
-16.78%
6 MONTH PERFORMANCE
-25.86%
YEAR-TO-DATE PERFORMANCE
-24.86%
1 YEAR PERFORMANCE
-26.32%
Avadel Pharmaceuticals plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $10.18 | $10.61 (4.22%) | $10.63 | $10.14 | 632,486 | $1.02 B |
| 12/24/2024 | $10.17 | $10.23 (0.59%) | $10.25 | $9.99 | 279,323 | $985.15 M |
| 12/23/2024 | $10.30 | $10.14 (-1.55%) | $10.45 | $9.97 | 803,700 | $976.48 M |
| 12/20/2024 | $9.99 | $10.31 (3.2%) | $10.53 | $9.98 | 1.17 M | $992.85 M |
| 12/19/2024 | $10.38 | $10.11 (-2.6%) | $10.50 | $10.03 | 908,200 | $973.59 M |
| 12/18/2024 | $10.70 | $10.33 (-3.46%) | $10.80 | $10.26 | 1.15 M | $994.78 M |
| 12/17/2024 | $10.87 | $10.73 (-1.29%) | $10.95 | $10.57 | 867,700 | $1.03 B |
| 12/16/2024 | $10.55 | $10.93 (3.6%) | $11.15 | $10.40 | 1.29 M | $1.05 B |
| 12/13/2024 | $10.57 | $10.39 (-1.7%) | $10.64 | $10.35 | 1.08 M | $1.00 B |
| 12/12/2024 | $10.59 | $10.61 (0.19%) | $10.87 | $10.45 | 1.04 M | $1.02 B |
| 12/11/2024 | $10.81 | $10.32 (-4.53%) | $10.98 | $10.28 | 1.38 M | $993.82 M |
| 12/10/2024 | $10.38 | $10.00 (-3.66%) | $10.38 | $9.90 | 1.34 M | $963.00 M |
| 12/09/2024 | $9.82 | $10.15 (3.36%) | $10.17 | $9.75 | 972,095 | $977.45 M |
| 12/06/2024 | $9.93 | $10.00 (0.7%) | $10.24 | $9.82 | 785,320 | $963.00 M |
| 12/05/2024 | $9.94 | $9.95 (0.1%) | $10.14 | $9.80 | 700,949 | $958.18 M |
| 12/04/2024 | $10.02 | $9.96 (-0.6%) | $10.20 | $9.79 | 1.38 M | $959.15 M |
| 12/03/2024 | $11.30 | $9.94 (-12.04%) | $11.44 | $9.41 | 4.25 M | $957.22 M |
| 12/02/2024 | $11.21 | $11.59 (3.39%) | $11.66 | $11.08 | 747,600 | $1.12 B |
| 11/29/2024 | $11.19 | $11.06 (-1.16%) | $11.19 | $10.98 | 558,340 | $1.07 B |
| 11/27/2024 | $11.21 | $11.17 (-0.36%) | $11.32 | $11.00 | 724,600 | $1.08 B |
| 11/26/2024 | $11.19 | $11.15 (-0.36%) | $11.33 | $10.95 | 1.07 M | $1.07 B |
| 11/25/2024 | $11.70 | $11.22 (-4.1%) | $11.82 | $11.20 | 2.06 M | $1.08 B |
| 11/22/2024 | $11.76 | $11.66 (-0.85%) | $12.22 | $11.53 | 1.58 M | $1.12 B |
| 11/21/2024 | $10.74 | $11.66 (8.57%) | $11.72 | $10.68 | 1.62 M | $1.12 B |
| 11/20/2024 | $10.71 | $10.75 (0.37%) | $10.87 | $10.43 | 845,511 | $1.04 B |
| 11/19/2024 | $10.65 | $10.72 (0.66%) | $10.91 | $10.41 | 1.18 M | $1.03 B |
| 11/18/2024 | $10.89 | $10.72 (-1.56%) | $11.01 | $10.44 | 1.34 M | $1.03 B |
| 11/15/2024 | $11.57 | $10.91 (-5.7%) | $11.61 | $10.62 | 2.08 M | $1.05 B |
| 11/14/2024 | $12.05 | $11.59 (-3.82%) | $12.24 | $11.45 | 2.35 M | $1.12 B |
| 11/13/2024 | $13.12 | $12.02 (-8.38%) | $13.22 | $11.52 | 4.50 M | $1.16 B |
| 11/12/2024 | $15.11 | $13.15 (-12.97%) | $15.27 | $12.97 | 5.02 M | $1.27 B |
| 11/11/2024 | $15.93 | $16.30 (2.32%) | $16.66 | $15.86 | 1.66 M | $1.57 B |
| 11/08/2024 | $15.72 | $15.94 (1.4%) | $16.12 | $15.63 | 970,242 | $1.53 B |
| 11/07/2024 | $15.30 | $15.72 (2.75%) | $15.94 | $15.24 | 763,000 | $1.51 B |
| 11/06/2024 | $15.31 | $15.30 (-0.07%) | $15.85 | $15.20 | 924,600 | $1.47 B |
| 11/05/2024 | $14.83 | $14.92 (0.61%) | $15.14 | $14.45 | 731,215 | $1.43 B |
| 11/04/2024 | $15.06 | $14.86 (-1.33%) | $15.19 | $14.50 | 1.40 M | $1.43 B |
| 11/01/2024 | $15.53 | $15.05 (-3.09%) | $15.88 | $14.82 | 1.57 M | $1.45 B |
| 10/31/2024 | $16.48 | $15.47 (-6.13%) | $16.58 | $14.80 | 5.11 M | $1.49 B |
| 10/30/2024 | $12.87 | $12.91 (0.31%) | $13.09 | $12.69 | 373,811 | $1.24 B |
| 10/29/2024 | $12.81 | $12.92 (0.86%) | $13.00 | $12.74 | 365,245 | $1.24 B |
| 10/28/2024 | $12.91 | $12.80 (-0.85%) | $13.11 | $12.68 | 457,436 | $1.23 B |
| 10/25/2024 | $13.05 | $12.88 (-1.3%) | $13.29 | $12.86 | 378,900 | $1.24 B |
| 10/24/2024 | $13.26 | $13.00 (-1.96%) | $13.45 | $12.95 | 367,900 | $1.25 B |
| 10/23/2024 | $13.56 | $13.22 (-2.51%) | $13.75 | $13.02 | 899,000 | $1.27 B |
| 10/22/2024 | $13.38 | $13.68 (2.24%) | $13.70 | $13.34 | 228,771 | $1.32 B |
| 10/21/2024 | $13.61 | $13.42 (-1.4%) | $13.70 | $13.32 | 398,051 | $1.29 B |
| 10/18/2024 | $13.96 | $13.57 (-2.79%) | $14.17 | $13.53 | 667,649 | $1.30 B |
| 10/17/2024 | $13.19 | $13.92 (5.53%) | $14.07 | $13.15 | 1.41 M | $1.34 B |
| 10/16/2024 | $13.21 | $13.24 (0.23%) | $13.43 | $13.00 | 633,435 | $1.27 B |
| 10/15/2024 | $13.14 | $13.20 (0.46%) | $13.40 | $12.98 | 824,506 | $1.27 B |
| 10/14/2024 | $13.08 | $13.17 (0.69%) | $13.39 | $13.03 | 676,100 | $1.27 B |
| 10/11/2024 | $12.91 | $13.12 (1.63%) | $13.16 | $12.77 | 642,533 | $1.26 B |
| 10/10/2024 | $12.45 | $12.96 (4.1%) | $12.97 | $12.16 | 735,915 | $1.25 B |
| 10/09/2024 | $12.68 | $12.44 (-1.89%) | $12.68 | $12.33 | 570,100 | $1.20 B |
| 10/08/2024 | $12.78 | $12.67 (-0.86%) | $13.02 | $12.57 | 757,534 | $1.22 B |
| 10/07/2024 | $13.10 | $12.78 (-2.44%) | $13.21 | $12.58 | 830,354 | $1.23 B |
| 10/04/2024 | $12.94 | $13.09 (1.16%) | $13.10 | $12.79 | 363,035 | $1.26 B |
| 10/03/2024 | $13.04 | $12.81 (-1.76%) | $13.09 | $12.73 | 469,316 | $1.23 B |
| 10/02/2024 | $13.12 | $13.06 (-0.46%) | $13.21 | $12.84 | 516,900 | $1.26 B |
| 10/01/2024 | $13.17 | $13.16 (-0.08%) | $13.34 | $12.94 | 883,300 | $1.27 B |
| 09/30/2024 | $12.71 | $13.12 (3.23%) | $13.42 | $12.57 | 1.73 M | $1.26 B |
| 09/27/2024 | $12.66 | $12.75 (0.71%) | $12.86 | $12.59 | 802,464 | $1.23 B |