14-day Premium Trial Subscription Try For FreeTry Free
$18.31
+0.150 (+0.83%)
At Close: May 01, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $15.26 $19.04 Wednesday, 1st May 2024 AVDL stock ended at $18.31. This is 0.83% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.44% from a day low at $18.23 to a day high of $19.04.
90 days $11.82 $19.04
52 weeks $9.50 $19.04

Historical Avadel Pharmaceuticals plc prices

Date Open High Low Close Volume
Oct 31, 2023 $9.85 $10.20 $9.78 $9.86 515 930
Oct 30, 2023 $9.87 $10.21 $9.77 $9.99 347 901
Oct 27, 2023 $9.57 $9.93 $9.50 $9.83 337 559
Oct 26, 2023 $9.64 $9.95 $9.51 $9.70 382 146
Oct 25, 2023 $9.97 $10.12 $9.54 $9.64 404 759
Oct 24, 2023 $10.56 $10.65 $9.83 $9.95 871 698
Oct 23, 2023 $10.29 $10.55 $9.96 $10.51 671 373
Oct 20, 2023 $10.24 $10.67 $10.20 $10.33 469 038
Oct 19, 2023 $10.69 $10.74 $10.08 $10.27 598 340
Oct 18, 2023 $11.46 $11.49 $10.64 $10.72 493 248
Oct 17, 2023 $11.34 $12.13 $10.94 $11.51 1 323 027
Oct 16, 2023 $10.92 $11.40 $10.51 $11.40 846 103
Oct 13, 2023 $10.12 $10.56 $9.78 $10.52 653 318
Oct 12, 2023 $10.61 $10.68 $9.93 $10.12 482 062
Oct 11, 2023 $10.99 $11.33 $10.33 $10.43 283 517
Oct 10, 2023 $11.15 $11.35 $10.95 $10.96 220 388
Oct 09, 2023 $11.05 $11.31 $11.02 $11.24 187 631
Oct 06, 2023 $11.33 $11.34 $10.92 $11.12 433 471
Oct 05, 2023 $10.37 $11.23 $10.37 $11.22 576 277
Oct 04, 2023 $10.74 $10.84 $10.36 $10.40 385 917
Oct 03, 2023 $9.90 $10.68 $9.78 $10.39 714 090
Oct 02, 2023 $10.19 $10.29 $9.72 $9.93 698 192
Sep 29, 2023 $10.53 $10.53 $10.02 $10.30 596 733
Sep 28, 2023 $10.75 $10.75 $10.11 $10.44 655 778
Sep 27, 2023 $11.20 $11.35 $10.65 $10.74 335 509
Click to get the best stock tips daily for free!

About Avadel Pharmaceuticals plc

Avadel Pharmaceuticals plc Avadel Pharmaceuticals plc operates as a biopharmaceutical company in the United States. Its lead product candidate is FT218, a formulation of sodium oxybate, which is in a Phase 3 clinical trial for the treatment of excessive daytime sleepiness and cataplexy in adults with narcolepsy. The company was formerly known as Flamel Technologies SA and changed its name to Avadel Pharmaceuticals plc in January 2017. Avadel Pharmaceuticals plc was incorpo... AVDL Profile

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT