Avadel Pharmaceuticals PLC (AVDL)
11.66
+0.91
(+8.47%)
USD |
NASDAQ |
Nov 21, 16:00
11.69
+0.03
(+0.26%)
After-Hours: 20:00
Avadel Pharmaceuticals Price: 11.66 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 10.74 | 11.72 | 10.68 | 11.66 | 1.614M |
| Nov 20, 2024 | 10.71 | 10.87 | 10.43 | 10.75 | 845511.0 |
| Nov 19, 2024 | 10.65 | 10.91 | 10.41 | 10.72 | 1.185M |
| Nov 18, 2024 | 10.89 | 11.01 | 10.44 | 10.72 | 1.339M |
| Nov 15, 2024 | 11.57 | 11.60 | 10.62 | 10.91 | 2.076M |
| Nov 14, 2024 | 12.05 | 12.24 | 11.45 | 11.59 | 2.349M |
| Nov 13, 2024 | 13.12 | 13.22 | 11.52 | 12.02 | 4.503M |
| Nov 12, 2024 | 15.11 | 15.26 | 12.97 | 13.15 | 5.016M |
| Nov 11, 2024 | 15.93 | 16.66 | 15.86 | 16.30 | 1.660M |
| Nov 08, 2024 | 15.72 | 16.12 | 15.63 | 15.94 | 970242.0 |
| Nov 07, 2024 | 15.30 | 15.94 | 15.24 | 15.72 | 762978.0 |
| Nov 06, 2024 | 15.31 | 15.85 | 15.20 | 15.30 | 924578.0 |
| Nov 05, 2024 | 14.83 | 15.14 | 14.44 | 14.92 | 731215.0 |
| Nov 04, 2024 | 15.06 | 15.19 | 14.50 | 14.86 | 1.403M |
| Nov 01, 2024 | 15.53 | 15.88 | 14.82 | 15.05 | 1.570M |
| Oct 31, 2024 | 16.48 | 16.58 | 14.80 | 15.47 | 5.113M |
| Oct 30, 2024 | 12.87 | 13.09 | 12.69 | 12.91 | 373811.0 |
| Oct 29, 2024 | 12.81 | 13.00 | 12.74 | 12.92 | 365245.0 |
| Oct 28, 2024 | 12.91 | 13.11 | 12.68 | 12.80 | 457436.0 |
| Oct 25, 2024 | 13.05 | 13.29 | 12.86 | 12.88 | 378870.0 |
| Oct 24, 2024 | 13.26 | 13.45 | 12.95 | 13.00 | 367868.0 |
| Oct 23, 2024 | 13.56 | 13.75 | 13.02 | 13.22 | 898990.0 |
| Oct 22, 2024 | 13.38 | 13.70 | 13.34 | 13.68 | 228771.0 |
| Oct 21, 2024 | 13.61 | 13.70 | 13.32 | 13.42 | 398051.0 |
| Oct 18, 2024 | 13.96 | 14.17 | 13.53 | 13.56 | 667649.0 |
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
18.82
Maximum
May 03 2024
9.492
Average
8.23
Median
Mar 09 2020
Price Benchmarks
| Jazz Pharmaceuticals PLC | 125.10 |
| Medtronic PLC | 84.74 |
| Alkermes PLC | 27.70 |
| Perrigo Co PLC | 27.08 |
| Iterum Therapeutics PLC | 1.77 |
Price Related Metrics
| PS Ratio | 7.892 |
| Price to Book Value | 15.05 |
| Earnings Yield | -6.52% |
| Market Cap | 1.124B |