Avadel Pharmaceuticals PLC (AVDL)
11.34
+0.26
(+2.35%)
USD |
NASDAQ |
Sep 22, 16:00
11.34
0.00 (0.00%)
After-Hours: 20:00
Avadel Pharmaceuticals Price: 11.34 for Sept. 22, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 22, 2023 | 11.10 | 11.42 | 10.94 | 11.34 | 683545.0 |
| Sep 21, 2023 | 11.13 | 11.24 | 10.74 | 11.08 | 659165.0 |
| Sep 20, 2023 | 11.80 | 11.85 | 11.16 | 11.24 | 433843.0 |
| Sep 19, 2023 | 11.85 | 12.01 | 11.34 | 11.64 | 569405.0 |
| Sep 18, 2023 | 12.29 | 12.30 | 11.76 | 11.85 | 394103.0 |
| Sep 15, 2023 | 12.26 | 12.57 | 11.90 | 12.27 | 550996.0 |
| Sep 14, 2023 | 12.25 | 12.53 | 11.84 | 12.26 | 512689.0 |
| Sep 13, 2023 | 12.73 | 12.94 | 12.10 | 12.12 | 678410.0 |
| Sep 12, 2023 | 12.92 | 13.18 | 12.67 | 12.70 | 373107.0 |
| Sep 11, 2023 | 12.97 | 13.30 | 12.88 | 12.89 | 285924.0 |
| Sep 08, 2023 | 13.01 | 13.14 | 12.75 | 12.90 | 318903.0 |
| Sep 07, 2023 | 13.17 | 13.20 | 12.86 | 13.00 | 351585.0 |
| Sep 06, 2023 | 12.92 | 13.28 | 12.74 | 13.21 | 339013.0 |
| Sep 05, 2023 | 13.13 | 13.50 | 12.71 | 12.82 | 820176.0 |
| Sep 01, 2023 | 13.74 | 13.97 | 13.24 | 13.38 | 703596.0 |
| Aug 31, 2023 | 13.79 | 13.92 | 13.47 | 13.51 | 373583.0 |
| Aug 30, 2023 | 13.94 | 14.08 | 13.72 | 13.89 | 276428.0 |
| Aug 29, 2023 | 14.11 | 14.38 | 13.81 | 13.84 | 341590.0 |
| Aug 28, 2023 | 14.03 | 14.24 | 13.92 | 14.13 | 280372.0 |
| Aug 25, 2023 | 13.88 | 13.97 | 13.64 | 13.90 | 255385.0 |
| Aug 24, 2023 | 13.97 | 14.17 | 13.71 | 13.80 | 318786.0 |
| Aug 23, 2023 | 13.61 | 14.10 | 13.61 | 13.90 | 457404.0 |
| Aug 22, 2023 | 13.56 | 13.82 | 13.34 | 13.51 | 429729.0 |
| Aug 21, 2023 | 12.72 | 13.65 | 12.62 | 13.55 | 543890.0 |
| Aug 18, 2023 | 12.73 | 13.12 | 12.53 | 12.72 | 440360.0 |
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
16.48
Maximum
Jun 30 2023
6.791
Average
7.01
Median
Feb 05 2020
Price Benchmarks
| Trinity Biotech PLC | 0.70 |
| Amarin Corp PLC | 0.9257 |
| Adaptimmune Therapeutics PLC | 0.7825 |
| Biodexa Pharmaceuticals Plc | 5.58 |
| TC BioPharm (Holdings) PLC | 0.4040 |
Price Related Metrics
| Price to Book Value | 7.08 |
| Earnings Yield | -18.34% |
| Market Cap | 1.013B |