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 February 21, 2025 is 8.41.
  • 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 19.09, which is 127% above the current share price.
  • The Avadel Pharmaceuticals 52-week low stock price is 7.39, which is 12.1% below the current share price.
  • The average Avadel Pharmaceuticals stock price for the last 52 weeks is 13.84.
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 8.5609 11.0000 11.0600 7.4900 8.4100 -19.98%
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 21.4852 18.5000 34.8800 16.7000 29.9500 58.63%
2005 17.4512 19.6500 21.3700 12.2500 18.8800 -3.13%
2004 22.1121 27.1600 31.7300 14.6700 19.4900 -27.25%
2003 17.3221 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 6.5630 7.0630 0.9400 2.7200 -62.48%
2000 5.5690 2.1900 11.3800 2.0000 7.2500 241.18%
1999 2.9578 4.0000 4.6250 1.0000 2.1250 -51.43%
1998 4.0771 2.1250 5.5630 2.1250 4.3750 141.31%
1997 4.8058 7.3750 7.7500 1.7500 1.8130 -75.83%
Sector Industry Market Cap Revenue
Medical Medical - Drug Manufacturing $0.816B $0.028B
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 $80.367B 31.71
Zoetis (ZTS) United States $70.491B 26.59
Takeda Pharmaceutical (TAK) Japan $44.101B 9.76
Daiichi Sankyo, - (DSNKY) Japan $43.319B 26.40
Sandoz Group AG (SDZNY) Switzerland $20.649B 0.00
Merck (MKKGY) Germany $18.495B 16.56
Astellas Pharma (ALPMY) Japan $17.499B 12.40
Summit Therapeutics (SMMT) United States $17.006B 0.00
United Therapeutics (UTHR) United States $16.401B 16.13
Shionogi (SGIOY) Japan $12.349B 12.37
Neurocrine Biosciences (NBIX) United States $11.577B 35.29
Orion OYJ (ORINY) Finland $7.681B 21.59
Madrigal Pharmaceuticals (MDGL) United States $7.656B 0.00
Corcept Therapeutics (CORT) United States $6.820B 51.66
Hikma Pharmaceuticals Plc (HKMPF) United Kingdom $6.245B 0.00
Stevanato Group S.p.A (STVN) Italy $6.199B 40.14
Ionis Pharmaceuticals (IONS) United States $5.197B 0.00
Grifols, S.A (GRFS) Spain $5.177B 0.00
Ono Pharmaceutical (OPHLF) Japan $4.650B 9.52
Recursion Pharmaceuticals (RXRX) United States $4.044B 0.00
Crinetics Pharmaceuticals (CRNX) United States $3.418B 0.00
Catalyst Pharmaceuticals (CPRX) United States $2.630B 11.92
AMNEAL PHARMACEUTICALS, INC (AMRX) United States $2.438B 14.57
Centessa Pharmaceuticals (CNTA) United Kingdom $2.208B 0.00
Hypermarcas (HYPMY) Brazil $2.185B 0.00
Soleno Therapeutics (SLNO) United States $2.045B 0.00
BioCryst Pharmaceuticals (BCRX) United States $1.945B 0.00
NewAmsterdam Pharma (NAMS) Netherlands $1.755B 0.00
Evotec AG (EVO) Germany $1.581B 0.00
Dyne Therapeutics (DYN) United States $1.424B 0.00
Ardelyx (ARDX) United States $1.355B 0.00
Guardian Pharmacy Services (GRDN) United States $1.273B 0.00
Indivior (INDV) United States $1.240B 5.38
ARS Pharmaceuticals (SPRY) United States $1.145B 0.00
Ocular Therapeutix (OCUL) United States $1.140B 0.00
Aurinia Pharmaceuticals Inc (AUPH) Canada $1.121B 0.00
Xencor (XNCR) United States $1.105B 0.00
Harrow (HROW) United States $1.073B 0.00
Enliven Therapeutics (ELVN) United States $1.049B 0.00
Collegium Pharmaceutical (COLL) United States $0.959B 5.24
Bioventus (BVS) United States $0.807B 25.51
Cronos Group (CRON) Canada $0.742B 0.00
Relay Therapeutics (RLAY) United States $0.685B 0.00
Verve Therapeutics (VERV) United States $0.663B 0.00
USANA Health Sciences (USNA) United States $0.612B 11.34
Xeris Biopharma Holdings (XERS) United States $0.592B 0.00
OmniAb (OABI) United States $0.548B 0.00
Elite Pharmaceuticals (ELTP) United States $0.531B 0.00
KalVista Pharmaceuticals (KALV) United States $0.526B 0.00
Theravance Biopharma (TBPH) Cayman Islands $0.475B 0.00
Altimmune (ALT) United States $0.472B 0.00
Savara (SVRA) United States $0.462B 0.00
ProKidney (PROK) United States $0.443B 0.00
Siga Technologies (SIGA) United States $0.437B 5.10
Organogenesis (ORGO) United States $0.425B 0.00
Zevra Therapeutics (ZVRA) United States $0.418B 0.00
Akebia Therapeutics (AKBA) United States $0.417B 0.00
Aldeyra Therapeutics (ALDX) United States $0.400B 0.00
Oruka Therapeutics (ORKA) United States $0.395B 0.00
Rigel Pharmaceuticals (RIGL) United States $0.367B 148.79
Esperion Therapeutics (ESPR) United States $0.365B 0.00
Tourmaline Bio (TRML) United States $0.317B 0.00
CytoDyn (CYDY) United States $0.306B 0.00
Ironwood Pharmaceuticals (IRWD) United States $0.304B 0.00
Aquestive Therapeutics (AQST) United States $0.279B 0.00
Korro Bio (KRRO) United States $0.268B 0.00
Heron Therapeutics (HRTX) United States $0.262B 0.00
Avita Medical (RCEL) United States $0.261B 0.00
Nature's Sunshine Products (NATR) United States $0.257B 15.31
Innate Pharma SA (IPHYF) France $0.243B 0.00
Amylyx Pharmaceuticals (AMLX) United States $0.241B 0.00
Inhibikase Therapeutics (IKT) United States $0.226B 0.00
Profound Medical (PROF) Canada $0.224B 0.00
4D Molecular Therapeutics (FDMT) United States $0.216B 0.00
Larimar Therapeutics (LRMR) United States $0.209B 0.00
MediWound (MDWD) Israel $0.201B 0.00
Lyell Immunopharma (LYEL) United States $0.193B 0.00
Nanobiotix S.A (NBTX) France $0.186B 0.00
Acrivon Therapeutics (ACRV) United States $0.182B 0.00
Enanta Pharmaceuticals (ENTA) United States $0.179B 0.00
Nektar Therapeutics (NKTR) United States $0.177B 0.00
Aclaris Therapeutics (ACRS) United States $0.165B 0.00
VAXART, INC (VXRT) United States $0.160B 0.00
Procaps Group, S.A (PROCF) Luxembourg $0.150B 0.00
Silence Therapeutics (SLN) United Kingdom $0.150B 0.00
Champions Oncology (CSBR) United States $0.145B 0.00
Inotiv (NOTV) United States $0.143B 0.00
Lexeo Therapeutics (LXEO) United States $0.133B 0.00
Cassava Sciences (SAVA) United States $0.130B 0.00
ElectroCore (ECOR) United States $0.126B 0.00
Telomir Pharmaceuticals (TELO) United States $0.124B 0.00
Achieve Life Sciences (ACHV) Canada $0.111B 0.00
Cardiol Therapeutics (CRDL) Canada $0.107B 0.00
Journey Medical (DERM) United States $0.107B 0.00
Corbus Pharmaceuticals Holdings (CRBP) United States $0.101B 0.00
Galectin Therapeutics (GALT) United States $0.092B 0.00
Metagenomi (MGX) United States $0.091B 0.00
Arch Biopartners (ACHFF) Canada $0.087B 0.00
Cumberland Pharmaceuticals (CPIX) United States $0.084B 0.00
Regulus Therapeutics (RGLS) United States $0.083B 0.00
Nutriband (NTRB) United States $0.082B 0.00
Protara Therapeutics (TARA) United States $0.081B 0.00
Pyxis Oncology (PYXS) United States $0.081B 0.00
FibroGen (FGEN) United States $0.078B 0.00
ESSA Pharma (EPIX) Canada $0.078B 0.00
Assertio Holdings (ASRT) United States $0.077B 20.25
Karyopharm Therapeutics (KPTI) United States $0.077B 0.00
Avalo Therapeutics (AVTX) United States $0.074B 0.00
PMV Pharmaceuticals (PMVP) United States $0.073B 0.00
Mural Oncology (MURA) Ireland $0.072B 0.00
Fractyl Health (GUTS) United States $0.070B 0.00
Vivani Medical (VANI) United States $0.070B 0.00
Century Therapeutics (IPSC) United States $0.064B 0.00
Unicycive Therapeutics (UNCY) United States $0.063B 0.00
Dominari Holdings (DOMH) United States $0.063B 0.00
Gain Therapeutics (GANX) United States $0.062B 0.00
AleAnna (ANNA) United States $0.061B 0.00
OptiNose (OPTN) United States $0.060B 0.00
Context Therapeutics (CNTX) United States $0.059B 0.00
Reviva Pharmaceuticals Holdings (RVPH) United States $0.055B 0.00
Iterum Therapeutics (ITRM) Ireland $0.052B 0.00
Rafael Holdings (RFL) United States $0.051B 0.00
Prelude Therapeutics (PRLD) United States $0.050B 0.00
AlloVir (ALVR) United States $0.050B 0.00
SCYNEXIS (SCYX) United States $0.042B 0.00
VYNE Therapeutics (VYNE) United States $0.040B 0.00
Tempest Therapeutics (TPST) United States $0.040B 0.00
NRx Pharmaceuticals (NRXP) United States $0.038B 0.00
CASI Pharmaceuticals (CASI) China $0.038B 0.00
Surrozen (SRZN) United States $0.038B 0.00
Verrica Pharmaceuticals (VRCA) United States $0.034B 0.00
PolyPid (PYPD) Israel $0.031B 0.00
BioVie (BIVI) United States $0.030B 0.00
Incannex Healthcare (IXHL) Australia $0.029B 0.00
Jupiter Neurosciences (JUNS) United States $0.028B 0.00
Natural Alternatives (NAII) United States $0.026B 0.00
DURECT (DRRX) United States $0.025B 0.00
Scienture Holdings (SCNX) United States $0.024B 0.00
Enlivex Therapeutics (ENLV) Israel $0.022B 0.00
Mannatech (MTEX) United States $0.022B 0.00
GlycoMimetics (GLYC) United States $0.019B 0.00
Vivos Therapeutics (VVOS) United States $0.019B 0.00
Carisma Therapeutics (CARM) United States $0.019B 0.00
Lipocine (LPCN) United States $0.019B 0.00
Tonix Pharmaceuticals Holding (TNXP) United States $0.018B 0.00
MEI Pharma (MEIP) United States $0.018B 0.00
MARKER THERAPEUTICS, INC (MRKR) United States $0.017B 0.00
Traws Pharma (TRAW) United States $0.017B 0.00
Biomerica (BMRA) United States $0.016B 0.00
Citius Pharmaceuticals (CTXR) United States $0.016B 0.00
Cosmos Health (COSM) United States $0.015B 0.00
ProPhase Labs (PRPH) United States $0.014B 0.00
Lyra Therapeutics (LYRA) United States $0.013B 0.00
BioLineRx (BLRX) Israel $0.013B 0.00
Minerva Neurosciences (NERV) United States $0.013B 0.00
Nuvilex (PMCB) United States $0.013B 0.00
Phio Pharmaceuticals (PHIO) United States $0.012B 0.00
Mangoceuticals (MGRX) United States $0.012B 0.00
TherapeuticsMD (TXMD) United States $0.012B 0.00
Indaptus Therapeutics (INDP) United States $0.011B 0.00
Kiora Pharmaceuticals (KPRX) United States $0.011B 0.00
Talphera (TLPH) United States $0.010B 0.00
Jaguar Animal Health (JAGX) United States $0.010B 0.00
Klotho Neurosciences (KLTO) United States $0.010B 0.00
Relmada Therapeutics (RLMD) United States $0.009B 0.00
Ainos (AIMD) United States $0.009B 0.00
Addex Therapeutics (ADXN) Switzerland $0.008B 0.00
XTL Biopharmaceuticals (XTLB) Israel $0.008B 0.00
NLS Pharmaceutics (NLSP) Switzerland $0.007B 0.00
Plus Therapeutics (PSTV) United States $0.007B 0.00
TransCode Therapeutics (RNAZ) United States $0.007B 0.00
Redhill Biopharma (RDHL) Israel $0.006B 0.00
CERo Therapeutics Holdings (CERO) United States $0.006B 0.00
Xenetic Biosciences (XBIO) United States $0.006B 0.00
Aptorum Group (APM) United Kingdom $0.006B 0.00
Clearmind Medicine (CMND) Canada $0.005B 0.00
SciSparc (SPRC) Israel $0.005B 0.00
Conduit Pharmaceuticals (CDT) United States $0.004B 0.00
InMed Pharmaceuticals (INM) Canada $0.004B 0.00
Sonoma Pharmaceuticals (SNOA) United States $0.004B 0.00
XORTX Therapeutics (XRTX) Canada $0.004B 0.00
60 Degrees Pharmaceuticals (SXTP) United States $0.003B 0.00
Avenue Therapeutics (ATXI) United States $0.003B 0.08
Qualigen Therapeutics (QLGN) United States $0.003B 0.00
Alaunos Therapeutics (TCRT) United States $0.003B 0.00
Shuttle Pharmaceuticals Holdings (SHPH) United States $0.002B 0.00
Salarius Pharmaceuticals (SLRX) United States $0.002B 0.00
SHINECO (SISI) China $0.002B 0.00
Heatwurx (PCSA) United States $0.002B 0.00
Aditxt (ADTX) United States $0.002B 0.00
Quoin Pharmaceuticals (QNRX) United States $0.002B 0.00
Galmed Pharmaceuticals (GLMD) Israel $0.002B 0.00
China SXT Pharmaceuticals (SXTC) China $0.002B 0.00
Petros Pharmaceuticals (PTPI) United States $0.002B 0.00
TNF Pharmaceuticals (TNFA) United States $0.001B 0.00
PainReform (PRFX) Israel $0.001B 0.00
Universe Pharmaceuticals INC (UPC) China $0.000B 0.00
4D Pharma (LBPS) United Kingdom $0.000B 0.00
Patheon (PTHN) Netherlands $0.000B 0.00
RVL Pharmaceuticals (RVLP) United States $0.000B 0.00