Get the Stockscreener App
16.52
4.36%
+0.69
After Hours:
16.8999
0.3799
+2.30%
Avadel Pharmaceuticals plc ADR Stock (AVDL) Price History
The historical daily chart and data for Avadel Pharmaceuticals plc ADR stock (AVDL), show that the latest closing stock price as of May 10, 2024, is $16.52.
- Avadel Pharmaceuticals plc ADR all-time high stock price is $26.09, occurred on July 23, 2015.
- The lowest Avadel Pharmaceuticals plc ADR stock price recorded was $1.03 on April 29, 2019. Since then, Avadel Pharmaceuticals plc ADR's stock price has risen over 1,504% to $16.52 now.
- The 52-week high stock price for AVDL is $19.09, representing a 15.56% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for AVDL is $9.50, indicating a -42.49% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Avadel Pharmaceuticals plc ADR (AVDL) stock in the beginning of 2023 was $8.30. The stock closed the year at $7.16, a loss of over -13.73% for the year.
The table below shows more information about AVDL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $17.14 | $15.70 | $1.44 | 1,766,658.0 | +4.36% |
| May 09, 2024 | $16.18 | $14.77 | $1.41 | 2,361,420.0 | -2.58% |
| May 08, 2024 | $17.85 | $15.65 | $2.20 | 4,208,832.0 | -10.62% |
| May 07, 2024 | $18.77 | $17.83 | $0.935 | 1,496,022.0 | -2.36% |
| May 06, 2024 | $19.07 | $18.46 | $0.605 | 637,249.0 | -1.06% |
| May 03, 2024 | $19.09 | $17.91 | $1.18 | 874,882.0 | +2.84% |
| May 02, 2024 | $18.66 | $17.73 | $0.93 | 848,415.0 | -0.05% |
| May 01, 2024 | $19.04 | $18.23 | $0.81 | 1,032,225.0 | +0.83% |
| Apr 30, 2024 | $18.65 | $17.85 | $0.7988 | 723,934.0 | +1.06% |
| Apr 29, 2024 | $18.26 | $17.82 | $0.44 | 553,917.0 | +0.90% |
| Apr 26, 2024 | $18.22 | $17.71 | $0.51 | 452,410.0 | -0.06% |
| Apr 25, 2024 | $17.86 | $16.95 | $0.91 | 765,270.0 | +0.91% |
| Apr 24, 2024 | $18.45 | $17.52 | $0.93 | 443,604.0 | -2.38% |
| Apr 23, 2024 | $18.19 | $17.26 | $0.93 | 984,472.0 | +4.57% |
| Apr 22, 2024 | $17.65 | $16.70 | $0.95 | 823,396.0 | -0.17% |
| Apr 19, 2024 | $17.87 | $17.17 | $0.70 | 1,329,705.0 | -0.29% |
| Apr 18, 2024 | $18.19 | $17.00 | $1.19 | 1,105,093.0 | -3.39% |
| Apr 17, 2024 | $18.47 | $17.40 | $1.07 | 1,607,955.0 | -0.55% |
| Apr 16, 2024 | $18.85 | $16.52 | $2.33 | 2,316,039.0 | +6.41% |
| Apr 15, 2024 | $18.01 | $15.74 | $2.27 | 2,405,681.0 | +6.32% |
Avadel Pharmaceuticals plc ADR Stock (AVDL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avadel Pharmaceuticals plc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVDL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avadel Pharmaceuticals plc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avadel Pharmaceuticals plc ADR Stock (AVDL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $19.09 | $14.77 | $4.32 | 14,992,361.0 | -9.03% |
| Apr, 2024 | $18.85 | $15.25 | $3.60 | 20,018,279.0 | +7.52% |
| Mar, 2024 | $17.47 | $11.82 | $5.65 | 31,559,310.0 | +32.16% |
| Feb, 2024 | $15.50 | $12.43 | $3.07 | 22,035,024.0 | -11.19% |
| Jan, 2024 | $17.24 | $13.40 | $3.84 | 24,976,961.0 | +1.91% |
Avadel Pharmaceuticals plc ADR Stock (AVDL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.77 | $11.36 | $3.41 | 15,806,105.0 | +22.36% |
| Nov, 2023 | $12.79 | $9.69 | $3.10 | 14,992,669.0 | +17.04% |
| Oct, 2023 | $12.13 | $9.50 | $2.63 | 12,095,388.0 | -4.27% |
| Sep, 2023 | $13.97 | $10.02 | $3.95 | 9,706,416.0 | -23.76% |
| Aug, 2023 | $15.30 | $11.95 | $3.35 | 13,853,285.0 | -4.18% |
| Jul, 2023 | $16.85 | $13.30 | $3.55 | 15,185,516.0 | -14.44% |
| Jun, 2023 | $16.52 | $12.57 | $3.95 | 19,908,456.0 | +18.99% |
| May, 2023 | $15.82 | $10.50 | $5.32 | 27,539,743.0 | +32.16% |
| Apr, 2023 | $10.85 | $8.20 | $2.65 | 14,481,054.0 | +14.41% |
| Mar, 2023 | $10.20 | $8.00 | $2.20 | 16,323,545.0 | -7.94% |
| Feb, 2023 | $10.08 | $7.12 | $2.96 | 9,765,838.0 | +32.23% |
| Jan, 2023 | $7.82 | $6.35 | $1.47 | 7,945,768.0 | +5.10% |
Avadel Pharmaceuticals plc ADR Stock (AVDL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.02 | $5.92 | $4.10 | 13,079,819.0 | -21.92% |
| Nov, 2022 | $9.24 | $5.64 | $3.60 | 18,178,377.0 | +39.15% |
| Oct, 2022 | $8.93 | $4.85 | $4.08 | 16,067,637.0 | +31.54% |
| Sep, 2022 | $6.82 | $4.61 | $2.21 | 8,745,664.0 | -24.55% |
| Aug, 2022 | $7.63 | $4.51 | $3.12 | 14,782,753.0 | +40.38% |
| Jul, 2022 | $5.24 | $2.37 | $2.87 | 22,548,179.0 | +93.85% |
| Jun, 2022 | $2.84 | $2.12 | $0.72 | 27,311,584.0 | +10.41% |
| May, 2022 | $5.22 | $1.05 | $4.17 | 198,060,913.0 | -55.80% |
| Apr, 2022 | $7.12 | $4.21 | $2.91 | 20,451,934.0 | -26.79% |
| Mar, 2022 | $8.24 | $6.48 | $1.76 | 8,959,138.0 | -15.26% |
| Feb, 2022 | $8.10 | $5.86 | $2.24 | 8,347,879.0 | +33.89% |
| Jan, 2022 | $8.57 | $4.93 | $3.64 | 9,974,900.0 | -25.50% |
0.92%
Cap:
|
Volume (24h):