-
5 DAY PERFORMANCE
+4.13% -
1 MONTH PERFORMANCE
-13.51% -
3 MONTH PERFORMANCE
-7.08% -
6 MONTH PERFORMANCE
-21.25% -
YEAR-TO-DATE PERFORMANCE
-7.08% -
1 YEAR PERFORMANCE
+27.38%
Avadel Pharmaceuticals plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $15.37 | $15.94 (3.71%) | $16.02 | $15.20 | 953,900 | $1.53 B |
| 08/15/2024 | $16.02 | $15.35 (-4.18%) | $16.02 | $15.31 | 859,700 | $1.48 B |
| 08/14/2024 | $16.24 | $15.74 (-3.08%) | $16.25 | $15.63 | 578,000 | $1.51 B |
| 08/13/2024 | $16.14 | $16.24 (0.62%) | $16.84 | $16.10 | 1.26 M | $1.56 B |
| 08/12/2024 | $15.62 | $16.00 (2.43%) | $16.18 | $15.41 | 1.05 M | $1.54 B |
| 08/09/2024 | $16.03 | $15.51 (-3.24%) | $16.09 | $15.44 | 1.32 M | $1.49 B |
| 08/08/2024 | $17.29 | $15.74 (-8.96%) | $17.30 | $15.42 | 2.38 M | $1.51 B |
| 08/07/2024 | $16.62 | $16.10 (-3.13%) | $16.93 | $16.05 | 1.01 M | $1.55 B |
| 08/06/2024 | $16.12 | $16.63 (3.16%) | $16.74 | $16.09 | 654,307 | $1.60 B |
| 08/05/2024 | $15.91 | $16.13 (1.38%) | $16.18 | $15.40 | 987,900 | $1.55 B |
| 08/02/2024 | $16.05 | $16.33 (1.74%) | $16.48 | $15.82 | 613,832 | $1.57 B |
| 08/01/2024 | $16.47 | $16.51 (0.24%) | $16.91 | $16.34 | 1.42 M | $1.59 B |
| 07/31/2024 | $16.29 | $16.34 (0.31%) | $16.87 | $16.09 | 998,500 | $1.57 B |
| 07/30/2024 | $16.41 | $16.24 (-1.04%) | $16.60 | $16.20 | 487,706 | $1.56 B |
| 07/29/2024 | $16.76 | $16.32 (-2.63%) | $16.93 | $16.02 | 513,845 | $1.57 B |
| 07/26/2024 | $16.53 | $16.72 (1.15%) | $16.82 | $16.34 | 716,000 | $1.61 B |
| 07/25/2024 | $16.24 | $16.29 (0.31%) | $16.55 | $16.15 | 688,800 | $1.57 B |
| 07/24/2024 | $16.15 | $16.30 (0.93%) | $16.97 | $16.05 | 2.10 M | $1.57 B |
| 07/23/2024 | $16.55 | $16.25 (-1.81%) | $16.55 | $16.23 | 567,900 | $1.56 B |
| 07/22/2024 | $16.26 | $16.47 (1.29%) | $16.59 | $16.14 | 674,112 | $1.58 B |
| 07/19/2024 | $16.00 | $16.20 (1.25%) | $16.33 | $15.90 | 586,182 | $1.56 B |
| 07/18/2024 | $16.24 | $15.94 (-1.85%) | $16.45 | $15.87 | 755,219 | $1.53 B |
| 07/17/2024 | $16.80 | $16.27 (-3.15%) | $16.80 | $16.09 | 1.18 M | $1.56 B |
| 07/16/2024 | $16.71 | $16.91 (1.2%) | $16.94 | $16.55 | 539,370 | $1.63 B |
| 07/15/2024 | $16.95 | $16.56 (-2.3%) | $17.16 | $16.49 | 982,240 | $1.59 B |
| 07/12/2024 | $16.60 | $16.60 (0%) | $16.88 | $16.41 | 814,635 | $1.60 B |
| 07/11/2024 | $16.33 | $16.44 (0.67%) | $16.60 | $16.12 | 694,648 | $1.58 B |
| 07/10/2024 | $16.01 | $16.12 (0.69%) | $16.17 | $15.74 | 1.05 M | $1.55 B |
| 07/09/2024 | $15.28 | $15.89 (3.99%) | $16.10 | $15.22 | 1.67 M | $1.53 B |
| 07/08/2024 | $14.84 | $15.25 (2.76%) | $15.31 | $14.77 | 972,370 | $1.47 B |
| 07/05/2024 | $14.54 | $14.78 (1.65%) | $14.82 | $14.33 | 1.19 M | $1.42 B |
| 07/03/2024 | $13.84 | $14.53 (4.99%) | $14.55 | $13.82 | 457,187 | $1.40 B |
| 07/02/2024 | $14.04 | $13.89 (-1.07%) | $14.27 | $13.78 | 805,740 | $1.34 B |
| 07/01/2024 | $13.91 | $14.12 (1.51%) | $14.26 | $13.72 | 1.96 M | $1.36 B |