5 DAY PERFORMANCE
-5.36%
1 MONTH PERFORMANCE
+3.88%
3 MONTH PERFORMANCE
+12.36%
6 MONTH PERFORMANCE
-14.36%
YEAR-TO-DATE PERFORMANCE
-10.94%
1 YEAR PERFORMANCE
-40.80%
Avadel Pharmaceuticals plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/16/2025 | $9.41 | $9.39 (-0.27%) | $9.43 | $9.10 | 466.00 K | |
| 06/13/2025 | $9.21 | $9.57 (3.91%) | $9.59 | $9.17 | 1.46 M | $924.47 M |
| 06/12/2025 | $9.85 | $9.34 (-5.18%) | $9.92 | $9.28 | 1.52 M | $902.25 M |
| 06/11/2025 | $10.28 | $9.89 (-3.79%) | $10.35 | $9.83 | 1.16 M | $955.38 M |
| 06/10/2025 | $10.11 | $10.23 (1.19%) | $10.50 | $9.93 | 1.34 M | $988.23 M |
| 06/09/2025 | $9.98 | $10.07 (0.9%) | $10.29 | $9.80 | 3.07 M | $972.77 M |
| 06/06/2025 | $9.51 | $9.72 (2.21%) | $9.86 | $9.50 | 738.70 K | $938.96 M |
| 06/05/2025 | $9.62 | $9.44 (-1.87%) | $9.82 | $9.06 | 1.08 M | $911.91 M |
| 06/04/2025 | $9.47 | $9.31 (-1.69%) | $9.56 | $9.30 | 1.04 M | $899.36 M |
| 06/03/2025 | $9.54 | $9.43 (-1.15%) | $9.77 | $9.39 | 1.69 M | $910.95 M |
| 06/02/2025 | $9.20 | $9.49 (3.15%) | $9.51 | $9.07 | 950.50 K | $916.74 M |
| 05/30/2025 | $9.19 | $9.11 (-0.87%) | $9.20 | $8.99 | 1.46 M | $880.04 M |
| 05/29/2025 | $9.10 | $9.22 (1.32%) | $9.31 | $9.01 | 1.29 M | $890.66 M |
| 05/28/2025 | $9.12 | $9.05 (-0.77%) | $9.22 | $8.99 | 910.90 K | $874.24 M |
| 05/27/2025 | $9.23 | $9.06 (-1.84%) | $9.25 | $8.97 | 783.73 K | $875.21 M |
| 05/23/2025 | $8.77 | $9.13 (4.1%) | $9.16 | $8.77 | 819.00 K | $881.97 M |
| 05/22/2025 | $9.11 | $8.88 (-2.52%) | $9.24 | $8.87 | 986.52 K | $857.82 M |
| 05/21/2025 | $9.30 | $9.15 (-1.61%) | $9.46 | $9.05 | 857.40 K | $883.90 M |
| 05/20/2025 | $9.41 | $9.37 (-0.43%) | $9.48 | $9.19 | 628.30 K | $905.15 M |
| 05/19/2025 | $9.09 | $9.35 (2.86%) | $9.38 | $9.00 | 649.30 K | $903.22 M |
| 05/16/2025 | $8.81 | $9.01 (2.27%) | $9.02 | $8.69 | 1.07 M | $870.38 M |
| 05/15/2025 | $8.61 | $8.89 (3.25%) | $8.90 | $8.51 | 912.43 K | $858.78 M |
| 05/14/2025 | $9.05 | $8.53 (-5.75%) | $9.25 | $8.44 | 1.64 M | $824.01 M |
| 05/13/2025 | $9.68 | $9.03 (-6.71%) | $9.69 | $8.87 | 1.53 M | $872.31 M |
| 05/12/2025 | $9.48 | $9.59 (1.16%) | $9.62 | $9.14 | 1.04 M | $926.40 M |
| 05/09/2025 | $9.47 | $9.39 (-0.84%) | $9.67 | $9.32 | 1.36 M | $907.08 M |
| 05/08/2025 | $9.68 | $9.39 (-3%) | $9.77 | $8.99 | 2.29 M | $907.08 M |
| 05/07/2025 | $9.75 | $9.47 (-2.87%) | $9.98 | $8.84 | 2.81 M | $912.86 M |
| 05/06/2025 | $8.99 | $8.64 (-3.89%) | $9.88 | $8.55 | 4.05 M | $832.85 M |
| 05/05/2025 | $8.75 | $9.04 (3.31%) | $9.18 | $8.69 | 1.11 M | $871.41 M |
| 05/02/2025 | $8.80 | $8.70 (-1.14%) | $8.95 | $8.65 | 715.20 K | $838.64 M |
| 05/01/2025 | $8.85 | $8.61 (-2.71%) | $8.85 | $8.59 | 722.41 K | $829.96 M |
| 04/30/2025 | $8.55 | $8.89 (3.98%) | $8.96 | $8.51 | 808.20 K | $856.95 M |
| 04/29/2025 | $8.71 | $8.61 (-1.15%) | $8.90 | $8.60 | 811.72 K | $829.96 M |
| 04/28/2025 | $8.77 | $8.75 (-0.23%) | $8.82 | $8.63 | 1.17 M | $843.46 M |
| 04/25/2025 | $8.50 | $8.77 (3.18%) | $8.80 | $8.41 | 826.76 K | $845.38 M |
| 04/24/2025 | $8.32 | $8.60 (3.37%) | $8.70 | $8.19 | 729.70 K | $829.00 M |
| 04/23/2025 | $8.39 | $8.31 (-0.95%) | $8.49 | $8.24 | 872.60 K | $801.04 M |
| 04/22/2025 | $8.05 | $8.27 (2.73%) | $8.32 | $7.87 | 748.30 K | $797.19 M |
| 04/21/2025 | $7.96 | $7.96 (0%) | $8.24 | $7.80 | 854.04 K | $767.30 M |
| 04/17/2025 | $8.10 | $8.03 (-0.86%) | $8.15 | $7.81 | 1.10 M | $774.05 M |
| 04/16/2025 | $7.88 | $8.15 (3.43%) | $8.22 | $7.75 | 1.10 M | $785.62 M |
| 04/15/2025 | $7.71 | $7.91 (2.59%) | $8.12 | $7.60 | 793.18 K | $762.48 M |
| 04/14/2025 | $7.70 | $7.73 (0.39%) | $7.84 | $7.53 | 1.01 M | $745.13 M |
| 04/11/2025 | $7.11 | $7.68 (8.02%) | $7.70 | $7.00 | 1.17 M | $740.31 M |
| 04/10/2025 | $7.12 | $7.13 (0.14%) | $7.31 | $6.80 | 1.15 M | $687.30 M |
| 04/09/2025 | $6.44 | $7.26 (12.73%) | $7.30 | $6.38 | 1.92 M | $699.83 M |
| 04/08/2025 | $6.83 | $6.59 (-3.51%) | $7.10 | $6.42 | 3.19 M | $635.24 M |
| 04/07/2025 | $6.51 | $6.69 (2.76%) | $6.99 | $6.39 | 1.17 M | $644.88 M |
| 04/04/2025 | $7.00 | $6.80 (-2.86%) | $7.07 | $6.60 | 1.17 M | $655.49 M |
| 04/03/2025 | $7.29 | $7.20 (-1.23%) | $7.40 | $7.07 | 1.07 M | $694.04 M |
| 04/02/2025 | $7.42 | $7.46 (0.54%) | $7.59 | $7.31 | 972.32 K | $719.11 M |
| 04/01/2025 | $7.73 | $7.51 (-2.85%) | $7.75 | $7.43 | 880.14 K | $723.93 M |
| 03/31/2025 | $7.99 | $7.83 (-2%) | $8.05 | $7.76 | 689.91 K | $754.77 M |
| 03/28/2025 | $8.19 | $8.01 (-2.2%) | $8.31 | $7.89 | 677.42 K | $772.12 M |
| 03/27/2025 | $8.16 | $8.12 (-0.49%) | $8.29 | $8.00 | 492.22 K | $782.73 M |
| 03/26/2025 | $8.20 | $8.17 (-0.37%) | $8.30 | $7.98 | 922.62 K | $787.55 M |
| 03/25/2025 | $8.49 | $8.20 (-3.42%) | $8.64 | $8.17 | 629.82 K | $790.44 M |
| 03/24/2025 | $8.68 | $8.53 (-1.73%) | $8.68 | $8.42 | 658.41 K | $822.25 M |
| 03/21/2025 | $8.58 | $8.57 (-0.12%) | $8.67 | $8.43 | 910.64 K | $826.11 M |
| 03/20/2025 | $8.69 | $8.67 (-0.23%) | $8.80 | $8.60 | 709.50 K | $835.74 M |
| 03/19/2025 | $8.67 | $8.77 (1.15%) | $8.80 | $8.50 | 783.60 K | $845.38 M |
| 03/18/2025 | $8.78 | $8.63 (-1.71%) | $8.88 | $8.60 | 694.20 K | $831.89 M |
| 03/17/2025 | $8.39 | $8.84 (5.36%) | $8.93 | $8.24 | 833.00 K | $852.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
