Get the Stockscreener App
7.96
0.50%
-0.04
After Hours:
7.96
Avadel Pharmaceuticals Plc Stock (AVDL) Price History
The historical daily chart and data for Avadel Pharmaceuticals Plc stock (AVDL), show that the latest closing stock price as of March 12, 2025, is $7.96.
- Avadel Pharmaceuticals Plc all-time high stock price is $26.09, occurred on July 23, 2015.
- The lowest Avadel Pharmaceuticals Plc stock price recorded was $1.03 on April 29, 2019. Since then, Avadel Pharmaceuticals Plc's stock price has risen over 672.82% to $7.96 now.
- The 52-week high stock price for AVDL is $19.09, representing a 139.82% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for AVDL is $7.39, indicating a -7.16% decrease from the current share price, occurred on January 10, 2025.
- The closing price of Avadel Pharmaceuticals Plc (AVDL) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Mar 12, 2025 | $8.06 | $7.80 | $0.26 | 829,641.0 | -0.50% |
| Mar 11, 2025 | $8.01 | $7.54 | $0.47 | 1,408,488.0 | +5.12% |
| Mar 10, 2025 | $7.99 | $7.46 | $0.53 | 1,244,065.0 | -3.79% |
| Mar 07, 2025 | $7.94 | $7.74 | $0.20 | 725,072.0 | +0.38% |
| Mar 06, 2025 | $7.96 | $7.72 | $0.245 | 785,612.0 | +0.13% |
| Mar 05, 2025 | $7.89 | $7.58 | $0.32 | 986,629.0 | +3.01% |
| Mar 04, 2025 | $7.72 | $7.62 | $0.105 | 453,774.0 | +1.19% |
| Mar 03, 2025 | $8.29 | $7.53 | $0.76 | 1,570,486.0 | -4.55% |
| Feb 28, 2025 | $7.93 | $7.45 | $0.48 | 2,731,219.0 | +2.99% |
| Feb 27, 2025 | $8.03 | $7.62 | $0.41 | 1,226,193.0 | -3.64% |
| Feb 26, 2025 | $8.27 | $7.66 | $0.6092 | 2,592,251.0 | -1.60% |
| Feb 25, 2025 | $8.39 | $7.97 | $0.4198 | 1,742,519.0 | -1.76% |
| Feb 24, 2025 | $8.42 | $8.12 | $0.295 | 1,459,508.0 | -1.96% |
| Feb 21, 2025 | $8.81 | $8.36 | $0.455 | 1,501,640.0 | -0.71% |
| Feb 20, 2025 | $8.53 | $8.27 | $0.2613 | 1,011,730.0 | +0.71% |
| Feb 19, 2025 | $8.61 | $8.40 | $0.205 | 736,558.0 | -1.52% |
| Feb 18, 2025 | $8.65 | $8.44 | $0.21 | 1,346,435.0 | -0.81% |
| Feb 14, 2025 | $9.08 | $8.60 | $0.48 | 906,594.0 | -4.23% |
| Feb 13, 2025 | $9.10 | $8.81 | $0.29 | 884,000.0 | +0.90% |
| Feb 12, 2025 | $9.34 | $8.80 | $0.54 | 1,443,825.0 | -1.00% |
| Feb 11, 2025 | $9.19 | $8.71 | $0.4778 | 1,764,393.0 | -0.99% |
Avadel Pharmaceuticals Plc Stock (AVDL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avadel Pharmaceuticals Plc 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 stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avadel Pharmaceuticals Plc Stock (AVDL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $8.29 | $7.46 | $0.83 | 8,833,408.0 | +0.63% |
| Feb, 2025 | $9.34 | $7.45 | $1.89 | 28,649,902.0 | +0.13% |
| Jan, 2025 | $11.52 | $7.39 | $4.13 | 34,946,915.0 | -24.83% |
Avadel Pharmaceuticals Plc Stock (AVDL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.66 | $9.41 | $2.25 | 21,601,050.0 | -5.06% |
| Nov, 2024 | $16.66 | $10.41 | $6.25 | 32,490,788.0 | -28.51% |
| Oct, 2024 | $16.58 | $12.16 | $4.42 | 17,993,511.0 | +17.96% |
| Sep, 2024 | $15.82 | $12.56 | $3.26 | 19,599,291.0 | -13.55% |
| Aug, 2024 | $17.30 | $14.11 | $3.19 | 22,363,812.0 | -7.16% |
| Jul, 2024 | $17.16 | $13.72 | $3.44 | 18,538,075.0 | +16.22% |
| Jun, 2024 | $16.10 | $13.42 | $2.68 | 36,584,563.0 | -11.85% |
| May, 2024 | $19.09 | $14.77 | $4.32 | 24,236,319.0 | -12.17% |
| 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 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% |
3.49%
2.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):