Avadel Pharmaceuticals plc - Price History
Monthly price history for AVDL (Avadel Pharmaceuticals plc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $18.82 | $18.82 |
| April 2024 | $18.16 | $18.16 |
| March 2024 | $16.89 | $16.89 |
| February 2024 | $12.78 | $12.78 |
| January 2024 | $14.39 | $14.39 |
| December 2023 | $14.12 | $14.12 |
| November 2023 | $11.54 | $11.54 |
| October 2023 | $9.86 | $9.86 |
| September 2023 | $10.30 | $10.30 |
| August 2023 | $13.51 | $13.51 |
| July 2023 | $14.10 | $14.10 |
| June 2023 | $16.48 | $16.48 |
| May 2023 | $13.85 | $13.85 |
| April 2023 | $10.48 | $10.48 |
| March 2023 | $9.16 | $9.16 |
| February 2023 | $9.95 | $9.95 |
| January 2023 | $7.52 | $7.52 |
| December 2022 | $7.16 | $7.16 |
| November 2022 | $9.17 | $9.17 |
| October 2022 | $6.59 | $6.59 |
| September 2022 | $5.01 | $5.01 |
| August 2022 | $6.64 | $6.64 |
| July 2022 | $4.73 | $4.73 |
| June 2022 | $2.44 | $2.44 |
| May 2022 | $2.21 | $2.21 |
| April 2022 | $5 | $5 |
| March 2022 | $6.83 | $6.83 |
| February 2022 | $8.06 | $8.06 |
| January 2022 | $6.02 | $6.02 |
| December 2021 | $8.08 | $8.08 |
| November 2021 | $8.96 | $8.96 |
| October 2021 | $9.71 | $9.71 |
| September 2021 | $9.80 | $9.80 |
| August 2021 | $8.29 | $8.29 |
| July 2021 | $7.77 | $7.77 |
| June 2021 | $6.73 | $6.73 |
| May 2021 | $7.69 | $7.69 |
| April 2021 | $7.50 | $7.50 |
| March 2021 | $9.04 | $9.04 |
| February 2021 | $8.04 | $8.04 |
| January 2021 | $7.30 | $7.30 |
| December 2020 | $6.68 | $6.68 |
| November 2020 | $7.18 | $7.18 |
| October 2020 | $5.04 | $5.04 |
| September 2020 | $5.04 | $5.04 |
| August 2020 | $7.31 | $7.31 |
| July 2020 | $7.83 | $7.83 |
| June 2020 | $8.08 | $8.08 |
| May 2020 | $8.08 | $8.08 |
| April 2020 | $10.38 | $10.38 |
| March 2020 | $7.94 | $7.94 |
| February 2020 | $9.99 | $9.99 |
| January 2020 | $7.28 | $7.28 |
| December 2019 | $7.55 | $7.55 |
| November 2019 | $6.35 | $6.35 |
| October 2019 | $4.49 | $4.49 |
| September 2019 | $4.16 | $4.16 |
| August 2019 | $2.50 | $2.50 |
| July 2019 | $2.31 | $2.31 |
| June 2019 | $2.89 | $2.89 |
| May 2019 | $1.70 | $1.70 |
| April 2019 | $1.25 | $1.25 |
| March 2019 | $1.44 | $1.44 |
| February 2019 | $1.93 | $1.93 |
| January 2019 | $2.78 | $2.78 |
| December 2018 | $2.58 | $2.58 |
| November 2018 | $3.06 | $3.06 |
| October 2018 | $4.06 | $4.06 |
| September 2018 | $4.39 | $4.39 |
| August 2018 | $5.13 | $5.13 |
| July 2018 | $6.31 | $6.31 |
| June 2018 | $6.13 | $6.13 |
| May 2018 | $6.98 | $6.98 |
| April 2018 | $6.63 | $6.63 |
| March 2018 | $7.29 | $7.29 |
| February 2018 | $8.31 | $8.31 |
| January 2018 | $10.60 | $10.60 |
| December 2017 | $8.20 | $8.20 |
| November 2017 | $9.05 | $9.05 |
| October 2017 | $9.50 | $9.50 |
| September 2017 | $10.50 | $10.50 |
| August 2017 | $9.20 | $9.20 |
| July 2017 | $9.28 | $9.28 |
| June 2017 | $11.03 | $11.03 |
| May 2017 | $9.87 | $9.87 |
| April 2017 | $9.49 | $9.49 |
| March 2017 | $9.68 | $9.68 |
| February 2017 | $10.66 | $10.66 |
| January 2017 | $9.29 | $9.29 |
| December 2016 | $10.39 | $10.39 |
| November 2016 | $10.62 | $10.62 |
| October 2016 | $10.80 | $10.80 |
| September 2016 | $12.40 | $12.40 |
| August 2016 | $13.37 | $13.37 |
| July 2016 | $12.51 | $12.51 |
| June 2016 | $10.74 | $10.74 |
| May 2016 | $10.64 | $10.64 |
| April 2016 | $11.46 | $11.46 |
| March 2016 | $11.04 | $11.04 |
| February 2016 | $8.73 | $8.73 |
| January 2016 | $10.16 | $10.16 |
| December 2015 | $12.21 | $12.21 |
| November 2015 | $14.37 | $14.37 |
| October 2015 | $16.38 | $16.38 |
| September 2015 | $16.31 | $16.31 |
| August 2015 | $22.15 | $22.15 |
| July 2015 | $23.92 | $23.92 |
| June 2015 | $21.19 | $21.19 |
| May 2015 | $18.35 | $18.35 |
| April 2015 | $13.88 | $13.88 |
| March 2015 | $17.98 | $17.98 |
| February 2015 | $15.65 | $15.65 |
| January 2015 | $14.40 | $14.40 |
| December 2014 | $17.13 | $17.13 |
| November 2014 | $14.29 | $14.29 |
| October 2014 | $12.20 | $12.20 |
| September 2014 | $14.31 | $14.31 |
| August 2014 | $15 | $15 |
| July 2014 | $13.33 | $13.33 |
| June 2014 | $15 | $15 |
| May 2014 | $11.18 | $11.18 |
| April 2014 | $12.01 | $12.01 |
| March 2014 | $13.40 | $13.40 |
| February 2014 | $10 | $10 |
| January 2014 | $10.94 | $10.94 |
| December 2013 | $8.05 | $8.05 |
| November 2013 | $7.34 | $7.34 |
| October 2013 | $6.18 | $6.18 |
| September 2013 | $6.56 | $6.56 |
| August 2013 | $6.02 | $6.02 |
| July 2013 | $6 | $6 |
| June 2013 | $6.14 | $6.14 |
| May 2013 | $4.82 | $4.82 |
| April 2013 | $4.95 | $4.95 |
| March 2013 | $4.30 | $4.30 |
| February 2013 | $3.95 | $3.95 |
| January 2013 | $4.07 | $4.07 |
| December 2012 | $3.03 | $3.03 |
| November 2012 | $3.21 | $3.21 |
| October 2012 | $3.85 | $3.85 |
| September 2012 | $4.09 | $4.09 |
| August 2012 | $4.80 | $4.80 |
| July 2012 | $4.91 | $4.91 |
| June 2012 | $4.40 | $4.40 |
| May 2012 | $4.31 | $4.31 |
| April 2012 | $5.38 | $5.38 |
| March 2012 | $5.13 | $5.13 |
| February 2012 | $6.39 | $6.39 |
| January 2012 | $6.24 | $6.24 |
| December 2011 | $5.21 | $5.21 |
| November 2011 | $4.34 | $4.34 |
| October 2011 | $4.79 | $4.79 |
| September 2011 | $4.17 | $4.17 |
| August 2011 | $4.64 | $4.64 |
| July 2011 | $4.85 | $4.85 |
| June 2011 | $5.35 | $5.35 |
| May 2011 | $5.98 | $5.98 |
| April 2011 | $6.45 | $6.45 |
| March 2011 | $6.01 | $6.01 |
| February 2011 | $6.57 | $6.57 |
| January 2011 | $6.15 | $6.15 |
| December 2010 | $6.84 | $6.84 |
| November 2010 | $7.09 | $7.09 |
| October 2010 | $6.80 | $6.80 |
| September 2010 | $7.24 | $7.24 |
| August 2010 | $6.59 | $6.59 |
| July 2010 | $6.33 | $6.33 |
| June 2010 | $6.96 | $6.96 |
| May 2010 | $7.10 | $7.10 |
| April 2010 | $8.62 | $8.62 |
| March 2010 | $8.57 | $8.57 |
| February 2010 | $7.75 | $7.75 |
| January 2010 | $8.54 | $8.54 |
| December 2009 | $7.40 | $7.40 |
| November 2009 | $7.46 | $7.46 |
| October 2009 | $8.95 | $8.95 |
| September 2009 | $8.76 | $8.76 |
| August 2009 | $9.33 | $9.33 |
| July 2009 | $7.95 | $7.95 |
| June 2009 | $7 | $7 |
| May 2009 | $6.32 | $6.32 |
| April 2009 | $5.90 | $5.90 |
| March 2009 | $6 | $6 |
| February 2009 | $4.56 | $4.56 |
| January 2009 | $4.18 | $4.18 |
| December 2008 | $3.92 | $3.92 |
| November 2008 | $5.78 | $5.78 |
| October 2008 | $7 | $7 |
| September 2008 | $7.32 | $7.32 |
| August 2008 | $8.28 | $8.28 |
| July 2008 | $9.98 | $9.98 |
| June 2008 | $10.01 | $10.01 |
| May 2008 | $10.25 | $10.25 |
| April 2008 | $9.32 | $9.32 |
| March 2008 | $9.32 | $9.32 |
| February 2008 | $9.26 | $9.26 |
| January 2008 | $9.39 | $9.39 |
| December 2007 | $9.98 | $9.98 |
| November 2007 | $8.52 | $8.52 |
| October 2007 | $9.46 | $9.46 |
| September 2007 | $8.99 | $8.99 |
| August 2007 | $9.42 | $9.42 |
| July 2007 | $16.95 | $16.95 |
| June 2007 | $20.97 | $20.97 |
| May 2007 | $27.78 | $27.78 |
| April 2007 | $28.91 | $28.91 |
| March 2007 | $25.60 | $25.60 |
| February 2007 | $31.41 | $31.41 |
| January 2007 | $35.72 | $35.72 |
| December 2006 | $29.95 | $29.95 |
| November 2006 | $27.96 | $27.96 |
| October 2006 | $24.82 | $24.82 |
| September 2006 | $18.75 | $18.75 |
| August 2006 | $18.09 | $18.09 |
| July 2006 | $18.30 | $18.30 |
| June 2006 | $18.47 | $18.47 |
| May 2006 | $19.48 | $19.48 |
| April 2006 | $20.20 | $20.20 |
| March 2006 | $21.16 | $21.16 |
| February 2006 | $23.89 | $23.89 |
| January 2006 | $23.39 | $23.39 |
| December 2005 | $18.88 | $18.88 |
| November 2005 | $19.03 | $19.03 |
| October 2005 | $17.82 | $17.82 |
| September 2005 | $18.70 | $18.70 |
| August 2005 | $16.03 | $16.03 |
| July 2005 | $19.83 | $19.83 |
| June 2005 | $18.10 | $18.10 |
| May 2005 | $18.24 | $18.24 |
| April 2005 | $16 | $16 |
| March 2005 | $12.94 | $12.94 |
| February 2005 | $15.99 | $15.99 |
| January 2005 | $17.56 | $17.56 |
| December 2004 | $19.49 | $19.49 |
| November 2004 | $20.99 | $20.99 |
| October 2004 | $16.40 | $16.40 |
| September 2004 | $14.67 | $14.67 |
| August 2004 | $17.35 | $17.35 |
| July 2004 | $18.84 | $18.84 |
| June 2004 | $24.63 | $24.63 |
| May 2004 | $26.85 | $26.85 |
| April 2004 | $26.36 | $26.36 |
| March 2004 | $25.90 | $25.90 |
| February 2004 | $24.49 | $24.49 |
| January 2004 | $26.01 | $26.01 |
| December 2003 | $26.79 | $26.79 |
| November 2003 | $28.68 | $28.68 |
| October 2003 | $25.25 | $25.25 |
| September 2003 | $33.71 | $33.71 |
| August 2003 | $28.48 | $28.48 |
| July 2003 | $20.39 | $20.39 |
| June 2003 | $13.45 | $13.45 |
| May 2003 | $10.51 | $10.51 |
| April 2003 | $8.70 | $8.70 |
| March 2003 | $7.15 | $7.15 |
| February 2003 | $4.72 | $4.72 |
| January 2003 | $4.44 | $4.44 |
| December 2002 | $4.35 | $4.35 |
| November 2002 | $4.05 | $4.05 |
| October 2002 | $2.74 | $2.74 |
| September 2002 | $2.59 | $2.59 |
| August 2002 | $2.43 | $2.43 |
| July 2002 | $1.24 | $1.24 |
| June 2002 | $1.54 | $1.54 |
| May 2002 | $1.71 | $1.71 |
| April 2002 | $2.03 | $2.03 |
| March 2002 | $2.15 | $2.15 |
| February 2002 | $2.15 | $2.15 |
| January 2002 | $2.32 | $2.32 |
| December 2001 | $2.72 | $2.72 |
| November 2001 | $2.08 | $2.08 |
| October 2001 | $1.74 | $1.74 |
| September 2001 | $1.11 | $1.11 |
| August 2001 | $1.70 | $1.70 |
| July 2001 | $2.08 | $2.08 |
| June 2001 | $2.40 | $2.40 |
| May 2001 | $3.19 | $3.19 |
| April 2001 | $3.15 | $3.15 |
| March 2001 | $3.16 | $3.16 |
| February 2001 | $5.56 | $5.56 |
| January 2001 | $6.25 | $6.25 |
| December 2000 | $7.25 | $7.25 |
| November 2000 | $5.56 | $5.56 |
| October 2000 | $6.81 | $6.81 |
| September 2000 | $7.12 | $7.12 |
| August 2000 | $8.12 | $8.12 |
| July 2000 | $5.44 | $5.44 |
| June 2000 | $5.25 | $5.25 |
| May 2000 | $5.22 | $5.22 |
| April 2000 | $4.50 | $4.50 |
| March 2000 | $4.75 | $4.75 |
| February 2000 | $8.62 | $8.62 |
| January 2000 | $2.50 | $2.50 |
| December 1999 | $2.12 | $2.12 |
| November 1999 | $1.50 | $1.50 |
| October 1999 | $2.38 | $2.38 |
| September 1999 | $3.12 | $3.12 |
| August 1999 | $2.50 | $2.50 |
| July 1999 | $3 | $3 |
| June 1999 | $3.38 | $3.38 |
| May 1999 | $2.75 | $2.75 |
| April 1999 | $4 | $4 |
| March 1999 | $2.62 | $2.62 |
| February 1999 | $4.25 | $4.25 |
| January 1999 | $4.50 | $4.50 |
| December 1998 | $4.38 | $4.38 |
| November 1998 | $3.50 | $3.50 |
| October 1998 | $2.12 | $2.12 |
| September 1998 | $2.88 | $2.88 |
| August 1998 | $3 | $3 |
| July 1998 | $4.25 | $4.25 |
| June 1998 | $5 | $5 |
| May 1998 | $5 | $5 |
| April 1998 | $4.50 | $4.50 |
| March 1998 | $5.12 | $5.12 |
| February 1998 | $5 | $5 |
| January 1998 | $3.25 | $3.25 |
| December 1997 | $1.81 | $1.81 |
| November 1997 | $3.12 | $3.12 |
| October 1997 | $3.75 | $3.75 |
| September 1997 | $4.38 | $4.38 |
| August 1997 | $4.38 | $4.38 |
| July 1997 | $4.50 | $4.50 |
| June 1997 | $4.56 | $4.56 |
| May 1997 | $5 | $5 |
| April 1997 | $5.25 | $5.25 |
| March 1997 | $6.50 | $6.50 |
| February 1997 | $5.75 | $5.75 |
| January 1997 | $7.75 | $7.75 |
| December 1996 | $7.50 | $7.50 |
| November 1996 | $6.62 | $6.62 |
| October 1996 | $6.50 | $6.50 |
| September 1996 | $7.62 | $7.62 |
| August 1996 | $8 | $8 |
| July 1996 | $7.25 | $7.25 |
| June 1996 | $8.06 | $8.06 |
AVDL
Price: $18.82
52 week price:
Earnings Per Share: -2.00 USD
P/E Ratio: -6.70
Exchange: NGM
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Volume: 237800
Ebitda: 27.2 millionMarket Capitalization: 1.5 billion