-
5 DAY PERFORMANCE
-10.82% -
1 MONTH PERFORMANCE
-21.00% -
3 MONTH PERFORMANCE
-32.75% -
6 MONTH PERFORMANCE
-30.79% -
YEAR-TO-DATE PERFORMANCE
-24.08% -
1 YEAR PERFORMANCE
-0.74%
Avadel Pharmaceuticals plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $10.89 | $10.72 (-1.56%) | $11.01 | $10.44 | 1.33 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 |
| 09/26/2024 | $12.83 | $12.60 (-1.79%) | $12.89 | $12.56 | 527,700 | $1.21 B |
| 09/25/2024 | $12.72 | $12.69 (-0.24%) | $12.89 | $12.58 | 449,600 | $1.22 B |
| 09/24/2024 | $12.92 | $12.78 (-1.08%) | $13.00 | $12.56 | 868,062 | $1.23 B |
| 09/23/2024 | $13.40 | $12.87 (-3.96%) | $13.62 | $12.68 | 981,267 | $1.24 B |
| 09/20/2024 | $13.64 | $13.40 (-1.76%) | $13.83 | $13.38 | 1.30 M | $1.29 B |
| 09/19/2024 | $13.86 | $13.60 (-1.88%) | $14.00 | $13.50 | 1.09 M | $1.31 B |
| 09/18/2024 | $13.83 | $13.65 (-1.3%) | $14.10 | $13.59 | 911,900 | $1.31 B |
| 09/17/2024 | $13.91 | $13.83 (-0.58%) | $14.05 | $13.69 | 608,226 | $1.33 B |
| 09/16/2024 | $13.70 | $13.81 (0.8%) | $14.14 | $13.64 | 1.47 M | $1.33 B |
| 09/13/2024 | $14.04 | $13.70 (-2.42%) | $14.07 | $13.65 | 987,800 | $1.32 B |
| 09/12/2024 | $13.64 | $13.95 (2.27%) | $14.25 | $13.53 | 1.37 M | $1.34 B |
| 09/11/2024 | $14.39 | $13.65 (-5.14%) | $14.39 | $13.46 | 1.25 M | $1.31 B |
| 09/10/2024 | $14.28 | $14.39 (0.77%) | $14.53 | $14.00 | 762,900 | $1.38 B |
| 09/09/2024 | $14.41 | $14.24 (-1.18%) | $14.49 | $14.01 | 992,100 | $1.37 B |
| 09/06/2024 | $14.72 | $14.49 (-1.56%) | $14.93 | $14.38 | 1.16 M | $1.39 B |
| 09/05/2024 | $14.71 | $14.63 (-0.54%) | $14.80 | $14.35 | 715,400 | $1.41 B |
| 09/04/2024 | $14.89 | $14.72 (-1.14%) | $15.06 | $14.62 | 924,014 | $1.42 B |
| 09/03/2024 | $15.26 | $14.98 (-1.83%) | $15.82 | $14.68 | 1.05 M | $1.44 B |
| 08/30/2024 | $14.91 | $15.17 (1.74%) | $15.22 | $14.83 | 2.20 M | $1.46 B |
| 08/29/2024 | $14.95 | $14.89 (-0.4%) | $15.24 | $14.77 | 960,942 | $1.43 B |
| 08/28/2024 | $15.25 | $14.86 (-2.56%) | $15.28 | $14.11 | 2.72 M | $1.43 B |
| 08/27/2024 | $16.43 | $15.80 (-3.83%) | $16.55 | $15.74 | 541,400 | $1.52 B |
| 08/26/2024 | $16.52 | $16.46 (-0.36%) | $16.56 | $16.27 | 407,800 | $1.58 B |
| 08/23/2024 | $16.28 | $16.50 (1.35%) | $16.59 | $16.26 | 464,300 | $1.59 B |
| 08/22/2024 | $16.22 | $16.17 (-0.31%) | $16.30 | $16.02 | 348,005 | $1.55 B |
| 08/21/2024 | $16.17 | $16.28 (0.68%) | $16.40 | $15.86 | 569,400 | $1.57 B |
| 08/20/2024 | $16.09 | $16.10 (0.06%) | $16.24 | $15.90 | 465,401 | $1.55 B |
| 08/19/2024 | $15.98 | $16.15 (1.06%) | $16.25 | $15.69 | 832,700 | $1.55 B |