5 DAY PERFORMANCE
+35.15%
1 MONTH PERFORMANCE
+18.91%
3 MONTH PERFORMANCE
+2.89%
6 MONTH PERFORMANCE
-21.97%
YEAR-TO-DATE PERFORMANCE
+1.71%
1 YEAR PERFORMANCE
-33.52%
Avadel Pharmaceuticals plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.03 | $7.96 (-0.87%) | $8.06 | $7.80 | 857,375 | $767.30 M |
| 03/11/2025 | $7.64 | $8.00 (4.71%) | $8.01 | $7.54 | 1.42 M | $771.16 M |
| 03/10/2025 | $7.80 | $7.61 (-2.44%) | $7.99 | $7.46 | 1.25 M | $733.57 M |
| 03/07/2025 | $7.85 | $7.91 (0.76%) | $7.94 | $7.74 | 731,700 | $762.48 M |
| 03/06/2025 | $7.95 | $7.88 (-0.88%) | $7.97 | $7.72 | 793,500 | $759.59 M |
| 03/05/2025 | $7.67 | $7.87 (2.61%) | $7.90 | $7.58 | 1.00 M | $758.63 M |
| 03/04/2025 | $7.71 | $7.64 (-0.91%) | $7.86 | $7.58 | 1.37 M | $736.46 M |
| 03/03/2025 | $7.90 | $7.55 (-4.43%) | $8.29 | $7.53 | 1.63 M | $727.78 M |
| 02/28/2025 | $7.57 | $7.91 (4.49%) | $7.93 | $7.45 | 2.77 M | $762.48 M |
| 02/27/2025 | $7.93 | $7.68 (-3.15%) | $8.03 | $7.62 | 1.24 M | $740.31 M |
| 02/26/2025 | $8.11 | $7.97 (-1.73%) | $8.27 | $7.66 | 2.61 M | $767.51 M |
| 02/25/2025 | $8.25 | $8.10 (-1.82%) | $8.39 | $7.97 | 1.77 M | $780.03 M |
| 02/24/2025 | $8.42 | $8.24 (-2.14%) | $8.42 | $8.13 | 1.67 M | $793.51 M |
| 02/21/2025 | $8.56 | $8.41 (-1.75%) | $8.81 | $8.36 | 1.51 M | $809.88 M |
| 02/20/2025 | $8.39 | $8.47 (0.95%) | $8.53 | $8.27 | 1.03 M | $815.66 M |
| 02/19/2025 | $8.52 | $8.41 (-1.29%) | $8.61 | $8.40 | 737,716 | $809.88 M |
| 02/18/2025 | $8.58 | $8.54 (-0.47%) | $8.65 | $8.44 | 1.51 M | $822.40 M |
| 02/14/2025 | $8.99 | $8.61 (-4.23%) | $9.08 | $8.60 | 914,536 | $829.14 M |
| 02/13/2025 | $8.94 | $8.99 (0.56%) | $9.10 | $8.81 | 903,304 | $865.74 M |
| 02/12/2025 | $8.91 | $8.91 (0%) | $9.34 | $8.80 | 1.45 M | $858.03 M |
| 02/11/2025 | $9.00 | $9.00 (0%) | $9.19 | $8.71 | 1.77 M | $866.70 M |
| 02/10/2025 | $8.00 | $9.09 (13.62%) | $9.16 | $8.00 | 2.85 M | $875.37 M |
| 02/07/2025 | $7.98 | $8.11 (1.63%) | $8.20 | $7.88 | 1.47 M | $780.99 M |
| 02/06/2025 | $8.33 | $8.00 (-3.96%) | $8.46 | $7.93 | 881,717 | $770.40 M |
| 02/05/2025 | $8.25 | $8.33 (0.97%) | $8.63 | $8.23 | 1.54 M | $802.18 M |
| 02/04/2025 | $7.95 | $8.18 (2.89%) | $8.19 | $7.79 | 1.08 M | $787.73 M |
| 02/03/2025 | $7.75 | $7.97 (2.84%) | $8.07 | $7.70 | 1.58 M | $767.51 M |
| 01/31/2025 | $7.69 | $7.90 (2.73%) | $8.06 | $7.59 | 1.37 M | $760.77 M |
| 01/30/2025 | $7.74 | $7.69 (-0.65%) | $7.84 | $7.57 | 1.02 M | $740.55 M |
| 01/29/2025 | $7.60 | $7.66 (0.79%) | $7.75 | $7.44 | 1.01 M | $737.66 M |
| 01/28/2025 | $7.57 | $7.64 (0.92%) | $7.71 | $7.41 | 1.00 M | $735.73 M |
| 01/27/2025 | $7.82 | $7.49 (-4.22%) | $8.01 | $7.40 | 1.25 M | $721.29 M |
| 01/24/2025 | $7.90 | $7.85 (-0.63%) | $7.98 | $7.77 | 973,128 | $755.96 M |
| 01/23/2025 | $8.02 | $7.94 (-1%) | $8.07 | $7.81 | 1.45 M | $764.62 M |
| 01/22/2025 | $7.81 | $8.00 (2.43%) | $8.02 | $7.75 | 1.46 M | $770.40 M |
| 01/21/2025 | $7.93 | $7.90 (-0.38%) | $8.03 | $7.63 | 2.36 M | $760.77 M |
| 01/17/2025 | $8.05 | $7.75 (-3.73%) | $8.06 | $7.75 | 1.14 M | $746.33 M |
| 01/16/2025 | $8.16 | $8.00 (-1.96%) | $8.24 | $7.93 | 1.45 M | $770.40 M |
| 01/15/2025 | $8.64 | $8.16 (-5.56%) | $8.74 | $8.14 | 1.54 M | $785.81 M |
| 01/14/2025 | $7.90 | $8.05 (1.9%) | $8.34 | $7.78 | 1.88 M | $775.22 M |
| 01/13/2025 | $7.92 | $7.82 (-1.26%) | $8.35 | $7.61 | 3.00 M | $753.07 M |
| 01/10/2025 | $8.06 | $7.90 (-1.99%) | $8.24 | $7.39 | 7.85 M | $760.77 M |
| 01/08/2025 | $10.90 | $10.69 (-1.93%) | $11.00 | $10.56 | 2.30 M | $1.03 B |
| 01/07/2025 | $10.68 | $10.86 (1.69%) | $10.90 | $10.55 | 1.39 M | $1.05 B |
| 01/06/2025 | $11.09 | $10.69 (-3.61%) | $11.19 | $10.68 | 982,678 | $1.03 B |
| 01/03/2025 | $11.07 | $11.06 (-0.09%) | $11.52 | $11.04 | 1.36 M | $1.07 B |
| 01/02/2025 | $10.54 | $11.00 (4.36%) | $11.06 | $10.43 | 897,722 | $1.06 B |
| 12/31/2024 | $10.52 | $10.51 (-0.1%) | $10.66 | $10.42 | 702,443 | $1.01 B |
| 12/30/2024 | $10.51 | $10.50 (-0.1%) | $10.67 | $10.30 | 771,804 | $1.01 B |
| 12/27/2024 | $10.54 | $10.54 (0%) | $10.66 | $10.30 | 493,912 | $1.02 B |
| 12/26/2024 | $10.18 | $10.61 (4.22%) | $10.63 | $10.14 | 632,500 | $1.02 B |
| 12/24/2024 | $10.17 | $10.23 (0.59%) | $10.25 | $9.99 | 279,323 | $985.15 M |
| 12/23/2024 | $10.30 | $10.14 (-1.55%) | $10.45 | $9.97 | 803,700 | $976.48 M |
| 12/20/2024 | $9.99 | $10.31 (3.2%) | $10.53 | $9.98 | 1.17 M | $992.85 M |
| 12/19/2024 | $10.38 | $10.11 (-2.6%) | $10.50 | $10.03 | 908,200 | $973.59 M |
| 12/18/2024 | $10.70 | $10.33 (-3.46%) | $10.80 | $10.26 | 1.15 M | $994.78 M |
| 12/17/2024 | $10.87 | $10.73 (-1.29%) | $10.95 | $10.57 | 867,700 | $1.03 B |
| 12/16/2024 | $10.55 | $10.93 (3.6%) | $11.15 | $10.40 | 1.29 M | $1.05 B |
| 12/13/2024 | $10.57 | $10.39 (-1.7%) | $10.64 | $10.35 | 1.08 M | $1.00 B |
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.
