Avadel Pharmaceuticals PLC (AVDL)
17.81
-0.01
(-0.06%)
USD |
NASDAQ |
Apr 26, 16:00
17.83
+0.02
(+0.11%)
After-Hours: 20:00
Avadel Pharmaceuticals Price: 17.81 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 26, 2024 | 17.85 | 18.22 | 17.71 | 17.81 | 452410.0 |
| Apr 25, 2024 | 17.56 | 17.86 | 16.95 | 17.82 | 777335.0 |
| Apr 24, 2024 | 18.06 | 18.45 | 17.52 | 17.66 | 444065.0 |
| Apr 23, 2024 | 17.48 | 18.19 | 17.26 | 18.09 | 985700.0 |
| Apr 22, 2024 | 17.40 | 17.65 | 16.70 | 17.30 | 823511.0 |
| Apr 19, 2024 | 17.25 | 17.87 | 17.17 | 17.33 | 1.333M |
| Apr 18, 2024 | 17.97 | 18.19 | 17.00 | 17.38 | 1.108M |
| Apr 17, 2024 | 18.09 | 18.47 | 17.40 | 17.99 | 1.610M |
| Apr 16, 2024 | 16.88 | 18.85 | 16.52 | 18.09 | 2.316M |
| Apr 15, 2024 | 16.00 | 18.01 | 15.74 | 17.00 | 2.406M |
| Apr 12, 2024 | 15.98 | 16.00 | 15.32 | 15.99 | 1.466M |
| Apr 11, 2024 | 16.20 | 16.38 | 15.25 | 15.96 | 981411.0 |
| Apr 10, 2024 | 16.56 | 16.61 | 15.95 | 16.15 | 460807.0 |
| Apr 09, 2024 | 17.37 | 17.42 | 16.66 | 16.77 | 471401.0 |
| Apr 08, 2024 | 16.66 | 17.18 | 16.40 | 17.13 | 667450.0 |
| Apr 05, 2024 | 16.31 | 16.71 | 16.05 | 16.69 | 427609.0 |
| Apr 04, 2024 | 16.18 | 16.89 | 16.06 | 16.59 | 446651.0 |
| Apr 03, 2024 | 16.43 | 16.57 | 15.92 | 16.29 | 371276.0 |
| Apr 02, 2024 | 16.58 | 16.68 | 16.22 | 16.41 | 452775.0 |
| Apr 01, 2024 | 17.00 | 17.00 | 16.14 | 16.66 | 789421.0 |
| Mar 28, 2024 | 16.78 | 17.22 | 16.66 | 16.89 | 510834.0 |
| Mar 27, 2024 | 16.47 | 16.86 | 16.26 | 16.84 | 355913.0 |
| Mar 26, 2024 | 16.68 | 16.88 | 16.20 | 16.24 | 463601.0 |
| Mar 25, 2024 | 17.22 | 17.47 | 16.50 | 16.59 | 783230.0 |
| Mar 22, 2024 | 17.10 | 17.44 | 16.95 | 17.22 | 917945.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.07
Minimum
May 26 2022
18.09
Maximum
Apr 16 2024
8.091
Average
7.71
Median
Feb 10 2020
Price Benchmarks
| Trinity Biotech PLC | 1.83 |
| Medtronic PLC | 79.74 |
| Akari Therapeutics PLC | 1.185 |
| Biophytis SA | 8.50 |
| TC BioPharm (Holdings) PLC | 1.53 |
Price Related Metrics
| Price to Book Value | 18.40 |
| Earnings Yield | -11.29% |
| Market Cap | 1.613B |