Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

Avadel Pharmaceuticals - 29 Year Stock Price History | AVDL

Historical daily share price chart and data for Avadel Pharmaceuticals since 1996 adjusted for splits and dividends. The latest closing stock price for Avadel Pharmaceuticals as of June 05, 2025 is 9.44.
  • The all-time high Avadel Pharmaceuticals stock closing price was 42.85 on September 19, 2003.
  • The Avadel Pharmaceuticals 52-week high stock price is 17.30, which is 83.3% above the current share price.
  • The Avadel Pharmaceuticals 52-week low stock price is 6.38, which is 32.4% below the current share price.
  • The average Avadel Pharmaceuticals stock price for the last 52 weeks is 11.54.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
Avadel Pharmaceuticals Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 8.4437 11.0000 11.0600 6.5900 9.4400 -10.18%
2024 14.6326 14.2800 18.8200 9.9400 10.5100 -25.57%
2023 11.5979 7.0000 16.4800 6.4100 14.1200 97.21%
2022 5.8754 8.2900 10.0000 1.0700 7.1600 -11.39%
2021 8.2633 6.6600 11.1800 6.4900 8.0800 20.96%
2020 7.5003 7.4100 11.7500 4.0600 6.6800 -11.52%
2019 2.9547 2.7800 7.7000 1.0900 7.5500 192.64%
2018 6.1353 8.8000 11.7000 1.7400 2.5800 -68.54%
2017 9.7399 10.9500 11.5700 8.0300 8.2000 -21.08%
2016 11.1777 12.9200 14.8900 7.8500 10.3900 -14.91%
2015 17.8260 17.0900 25.6900 11.5000 12.2100 -28.72%
2014 12.8868 8.1500 18.8900 8.1500 17.1300 112.80%
2013 5.6143 3.2500 8.2100 3.2500 8.0500 165.68%
2012 4.7775 5.1900 7.6700 2.9900 3.0300 -41.84%
2011 5.3715 6.9700 6.9700 3.8500 5.2100 -23.83%
2010 7.5251 7.5300 9.6000 6.0200 6.8400 -7.57%
2009 6.9922 4.2220 9.6700 3.9900 7.4000 88.78%
2008 8.4074 10.6500 10.8000 3.6800 3.9200 -60.72%
2007 20.4977 31.7200 36.9700 8.1700 9.9800 -66.68%
2006 21.4849 18.5000 34.8800 16.7000 29.9500 58.63%
2005 17.4514 19.6500 21.3700 12.2500 18.8800 -3.13%
2004 22.1121 27.1600 31.7300 14.6700 19.4900 -27.25%
2003 17.3224 4.0500 42.8540 3.7400 26.7900 515.86%
2002 2.2781 2.7090 4.8500 1.2000 4.3500 59.93%
2001 3.0912 6.5625 7.0625 0.9400 2.7200 -62.48%
2000 5.5673 2.1875 11.3750 2.0000 7.2500 241.18%
1999 2.9355 4.0000 4.6250 1.0000 2.1250 -51.43%
1998 4.1381 2.1250 5.5625 2.1250 4.3750 141.38%
1997 4.7713 7.3750 7.7500 1.7500 1.8125 -75.83%
Sector Industry Market Cap Revenue
Medical Medical - Drug Manufacturing $0.901B $0.169B
Avadel Pharmaceuticals plc is a specialty pharmaceutical company. Its product pipeline consists of hospital and paediatrics. Hospital segment provides Bloxiverz(R), Vazculep(R) and Akovaz(TM). Paediatrics segment provides Karbinal (TM) ER, AcipHex(R) Sprinkle and Flexichamber(TM). The company operates primarily in Ireland, USA and France. Avadel Pharmaceuticals plc, formerly known as Flamel Technologies SA, is headquartered in Lyon, France.
Stock Name Country Market Cap PE Ratio
Chugai Pharmaceutical (CHGCY) Japan $85.303B 32.00
Zoetis (ZTS) United States $75.058B 28.00
Daiichi Sankyo, - (DSNKY) Japan $49.349B 25.11
Takeda Pharmaceutical (TAK) Japan $47.824B 9.51
Sandoz Group AG (SDZNY) Switzerland $22.858B 0.00
Merck (MKKGY) Germany $17.228B 12.62
United Therapeutics (UTHR) United States $14.613B 12.93
Summit Therapeutics (SMMT) United States $14.527B 0.00
Shionogi (SGIOY) Japan $14.292B 14.32
Neurocrine Biosciences (NBIX) United States $12.323B 42.21
IPSEN (IPSEY) France $10.209B 0.00
Orion OYJ (ORINY) Finland $9.913B 26.81
Corcept Therapeutics (CORT) United States $7.421B 60.33
Stevanato Group S.p.A (STVN) Italy $6.772B 41.41
Madrigal Pharmaceuticals (MDGL) United States $6.202B 0.00
Hikma Pharmaceuticals Plc (HKMPF) United Kingdom $6.153B 0.00
Grifols, S.A (GRFS) Spain $5.810B 0.00
Ionis Pharmaceuticals (IONS) United States $5.588B 0.00
Ono Pharmaceutical (OPHLF) Japan $4.875B 14.83
Soleno Therapeutics (SLNO) United States $3.882B 0.00
Catalyst Pharmaceuticals (CPRX) United States $3.085B 10.81
Crinetics Pharmaceuticals (CRNX) United States $3.008B 0.00
Hypermarcas (HYPMY) Brazil $2.882B 18.96
BioCryst Pharmaceuticals (BCRX) United States $2.310B 0.00
AMNEAL PHARMACEUTICALS, INC (AMRX) United States $2.260B 12.22
NewAmsterdam Pharma (NAMS) Netherlands $2.177B 0.00
Recursion Pharmaceuticals (RXRX) United States $1.996B 0.00
Indivior (INDV) United States $1.885B 7.99
Centessa Pharmaceuticals (CNTA) United Kingdom $1.673B 0.00
Dyne Therapeutics (DYN) United States $1.524B 0.00
Evotec AG (EVO) Germany $1.456B 0.00
Guardian Pharmacy Services (GRDN) United States $1.361B 0.00
ARS Pharmaceuticals (SPRY) United States $1.357B 0.00
Ocular Therapeutix (OCUL) United States $1.335B 0.00
Enliven Therapeutics (ELVN) United States $1.094B 0.00
Harrow (HROW) United States $1.083B 0.00
Aurinia Pharmaceuticals Inc (AUPH) Canada $1.079B 21.59
Akebia Therapeutics (AKBA) United States $0.956B 0.00
Collegium Pharmaceutical (COLL) United States $0.945B 5.10
Ardelyx (ARDX) United States $0.883B 0.00
Cronos Group (CRON) Canada $0.744B 0.00
Xeris Biopharma Holdings (XERS) United States $0.693B 0.00
KalVista Pharmaceuticals (KALV) United States $0.673B 0.00
Xencor (XNCR) United States $0.648B 0.00
AleAnna (ANNA) United States $0.630B 0.00
Elite Pharmaceuticals (ELTP) United States $0.598B 0.00
USANA Health Sciences (USNA) United States $0.554B 12.04
Relay Therapeutics (RLAY) United States $0.554B 0.00
Theravance Biopharma (TBPH) United States $0.551B 0.00
Regulus Therapeutics (RGLS) United States $0.550B 0.00
Bioventus (BVS) United States $0.536B 13.60
Zevra Therapeutics (ZVRA) United States $0.489B 0.00
Tourmaline Bio (TRML) United States $0.481B 0.00
Verve Therapeutics (VERV) United States $0.472B 0.00
Altimmune (ALT) United States $0.445B 0.00
Siga Technologies (SIGA) United States $0.439B 9.18
Amylyx Pharmaceuticals (AMLX) United States $0.439B 0.00
Oruka Therapeutics (ORKA) United States $0.437B 0.00
Savara (SVRA) United States $0.430B 0.00
Rigel Pharmaceuticals (RIGL) United States $0.367B 9.92
Organogenesis (ORGO) United States $0.363B 0.00
Aquestive Therapeutics (AQST) United States $0.339B 0.00
Liminatus Pharma (LIMN) United States $0.331B 0.00
Heron Therapeutics (HRTX) United States $0.311B 0.00
Tonix Pharmaceuticals Holding (TNXP) United States $0.285B 0.00
Nature's Sunshine Products (NATR) United States $0.264B 24.42
MediWound (MDWD) Israel $0.235B 0.00
ProKidney (PROK) United States $0.231B 0.00
Esperion Therapeutics (ESPR) United States $0.222B 0.00
Nanobiotix S.A (NBTX) France $0.214B 0.00
Lyell Immunopharma (LYEL) United States $0.199B 0.00
4D Molecular Therapeutics (FDMT) United States $0.177B 0.00
Aclaris Therapeutics (ACRS) United States $0.174B 0.00
Journey Medical (DERM) United States $0.174B 0.00
OmniAb (OABI) United States $0.171B 0.00
Profound Medical (PROF) Canada $0.166B 0.00
Larimar Therapeutics (LRMR) United States $0.157B 0.00
Avita Medical (RCEL) United States $0.157B 0.00
Enanta Pharmaceuticals (ENTA) United States $0.152B 0.00
Aldeyra Therapeutics (ALDX) United States $0.148B 0.00
Inhibikase Therapeutics (IKT) United States $0.147B 0.00
Wellgistics Health (WGRX) United States $0.141B 0.00
Nektar Therapeutics (NKTR) United States $0.139B 0.00
Achieve Life Sciences (ACHV) Canada $0.133B 0.00
Protara Therapeutics (TARA) United States $0.124B 0.00
Innate Pharma SA (IPHYF) France $0.122B 0.00
Cardiol Therapeutics (CRDL) Canada $0.120B 0.00
Korro Bio (KRRO) United States $0.112B 0.00
Cassava Sciences (SAVA) United States $0.104B 0.00
Corbus Pharmaceuticals Holdings (CRBP) United States $0.104B 0.00
Inotiv (NOTV) United States $0.103B 0.00
Lexeo Therapeutics (LXEO) United States $0.103B 0.00
Ironwood Pharmaceuticals (IRWD) United States $0.097B 0.00
OptiNose (OPTN) United States $0.097B 0.00
Fractyl Health (GUTS) United States $0.096B 0.00
Unicycive Therapeutics (UNCY) United States $0.093B 0.00
VAXART, INC (VXRT) United States $0.092B 0.00
Nutriband (NTRB) United States $0.091B 0.00
Champions Oncology (CSBR) United States $0.088B 14.50
Arch Biopartners (ACHFF) Canada $0.087B 0.00
Cumberland Pharmaceuticals (CPIX) United States $0.083B 61.44
Galectin Therapeutics (GALT) United States $0.081B 0.00
Pyxis Oncology (PYXS) United States $0.079B 0.00
ESSA Pharma (EPIX) Canada $0.076B 0.00
Surrozen (SRZN) United States $0.071B 0.00
Dominari Holdings (DOMH) United States $0.071B 0.00
Vivani Medical (VANI) United States $0.066B 0.00
Assertio Holdings (ASRT) United States $0.064B 0.00
Metagenomi (MGX) United States $0.064B 0.00
Telomir Pharmaceuticals (TELO) United States $0.063B 0.00
Gain Therapeutics (GANX) United States $0.060B 0.00
Allergy Therapeutics (AGYTF) United Kingdom $0.059B 0.00
Prelude Therapeutics (PRLD) United States $0.056B 0.00
Verrica Pharmaceuticals (VRCA) United States $0.055B 0.00
Context Therapeutics (CNTX) United States $0.052B 0.00
NRx Pharmaceuticals (NRXP) United States $0.051B 0.00
Century Therapeutics (IPSC) United States $0.049B 0.00
PMV Pharmaceuticals (PMVP) United States $0.048B 0.00
Avalo Therapeutics (AVTX) United States $0.047B 0.00
Mural Oncology (MURA) Ireland $0.045B 0.00
Rafael Holdings (RFL) United States $0.040B 0.00
ElectroCore (ECOR) United States $0.040B 0.00
Acrivon Therapeutics (ACRV) United States $0.039B 0.00
Iterum Therapeutics (ITRM) Ireland $0.038B 0.00
Reviva Pharmaceuticals Holdings (RVPH) United States $0.038B 0.00
Karyopharm Therapeutics (KPTI) United States $0.038B 0.00
SCYNEXIS (SCYX) United States $0.037B 0.00
FibroGen (FGEN) United States $0.031B 0.00
PolyPid (PYPD) Israel $0.030B 0.00
Lyra Therapeutics (LYRA) United States $0.030B 0.00
Jupiter Neurosciences (JUNS) United States $0.027B 0.00
Tempest Therapeutics (TPST) United States $0.025B 0.00
Relmada Therapeutics (RLMD) United States $0.024B 0.00
CASI Pharmaceuticals (CASI) China $0.024B 0.00
Enlivex Therapeutics (ENLV) Israel $0.022B 0.00
Natural Alternatives (NAII) United States $0.021B 0.00
China SXT Pharmaceuticals (SXTC) China $0.021B 0.00
BioVie (BIVI) United States $0.020B 0.00
Mannatech (MTEX) United States $0.020B 0.00
DURECT (DRRX) United States $0.018B 0.00
Lipocine (LPCN) United States $0.017B 0.00
MARKER THERAPEUTICS, INC (MRKR) United States $0.017B 0.00
ProPhase Labs (PRPH) United States $0.016B 0.00
BioLineRx (BLRX) Israel $0.016B 0.00
VYNE Therapeutics (VYNE) United States $0.015B 0.00
Vivos Therapeutics (VVOS) United States $0.014B 0.00
GlycoMimetics (GLYC) United States $0.014B 0.00
Ainos (AIMD) United States $0.014B 0.00
Cosmos Health (COSM) United States $0.013B 0.00
TherapeuticsMD (TXMD) United States $0.013B 0.00
Minerva Neurosciences (NERV) United States $0.013B 2.26
Scienture Holdings (SCNX) United States $0.012B 0.00
Mangoceuticals (MGRX) United States $0.012B 0.00
Ernexa Therapeutics (ERNA) United States $0.011B 0.00
Phio Pharmaceuticals (PHIO) United States $0.010B 0.00
Talphera (TLPH) United States $0.010B 0.00
Kiora Pharmaceuticals (KPRX) United States $0.010B 0.00
Traws Pharma (TRAW) United States $0.010B 0.00
SHINECO (SISI) China $0.009B 0.00
Addex Therapeutics (ADXN) Switzerland $0.009B 0.00
Citius Pharmaceuticals (CTXR) United States $0.009B 0.00
Biomerica (BMRA) United States $0.008B 0.00
Nuvilex (PMCB) United States $0.007B 0.00
Carisma Therapeutics (CARM) United States $0.007B 0.00
NLS Pharmaceutics (NLSP) Switzerland $0.007B 0.00
XTL Biopharmaceuticals (XTLB) Israel $0.007B 0.00
Aptorum Group (APM) United Kingdom $0.006B 0.00
TransCode Therapeutics (RNAZ) United States $0.006B 0.00
Plus Therapeutics (PSTV) United States $0.006B 0.00
Klotho Neurosciences (KLTO) United States $0.006B 0.00
Sonoma Pharmaceuticals (SNOA) United States $0.005B 0.00
Indaptus Therapeutics (INDP) United States $0.005B 0.00
Incannex Healthcare (IXHL) Australia $0.005B 0.00
Quoin Pharmaceuticals (QNRX) United States $0.005B 0.00
Xenetic Biosciences (XBIO) United States $0.005B 0.00
Alaunos Therapeutics (TCRT) United States $0.004B 0.00
Redhill Biopharma (RDHL) Israel $0.004B 0.00
PainReform (PRFX) Israel $0.004B 0.00
60 Degrees Pharmaceuticals (SXTP) United States $0.004B 0.00
Jaguar Animal Health (JAGX) United States $0.004B 0.00
Clearmind Medicine (CMND) Canada $0.004B 0.00
Heatwurx (PCSA) United States $0.004B 0.00
InMed Pharmaceuticals (INM) Canada $0.004B 0.00
XORTX Therapeutics (XRTX) Canada $0.004B 0.00
CERo Therapeutics Holdings (CERO) United States $0.003B 0.00
Aditxt (ADTX) United States $0.003B 0.00
SciSparc (SPRC) Israel $0.003B 0.00
Qualigen Therapeutics (QLGN) United States $0.003B 0.00
Galmed Pharmaceuticals (GLMD) Israel $0.003B 0.00
TNF Pharmaceuticals (TNFA) United States $0.002B 0.00
Conduit Pharmaceuticals (CDT) United States $0.002B 0.00
Shuttle Pharmaceuticals Holdings (SHPH) United States $0.002B 0.00
Salarius Pharmaceuticals (SLRX) United States $0.002B 0.00
Universe Pharmaceuticals INC (UPC) China $0.000B 0.00
4D Pharma (LBPS) United Kingdom $0.000B 0.00
MEI Pharma (MEIP) United States $0.000B 0.00
Patheon (PTHN) Netherlands $0.000B 0.00
RVL Pharmaceuticals (RVLP) United States $0.000B 0.00
Silence Therapeutics (SLN) United Kingdom $0.000B 0.00