$16.85 -0.14 (%) Avanir Pharmaceuticals Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVNR historical data

Date Open High Low Close Volume
12/19/201416.9416.9816.8516.8513,891,937
12/18/201416.9516.9916.9316.994,144,747
12/17/201416.9516.9716.9116.927,043,097
12/16/201416.9316.9616.8816.9113,667,272
12/15/201416.9716.9916.8816.9512,240,682
12/12/201416.9817.0216.9516.956,409,939
12/11/201416.9917.0316.9716.973,798,926
12/10/201416.9917.0316.9716.995,909,971
12/9/201416.9817.0116.9517.0110,407,531
12/8/201416.9717.0516.9516.955,868,830
12/5/201416.9617.0316.9516.9910,225,828
12/4/201416.9316.9816.9116.9613,704,991
12/3/201416.9116.9416.9116.9216,474,291
12/2/201416.9617.0016.9116.9282,072,489
12/1/201415.0415.1014.4815.003,093,358
11/28/201414.8615.3414.6014.922,396,415
11/26/201414.4615.0314.4015.012,112,949
11/25/201414.4914.5214.3014.461,931,177
11/24/201413.9214.5213.9214.463,223,278
11/21/201414.0214.1413.7613.882,054,286
11/20/201413.5213.9713.5113.861,641,574
11/19/201413.7714.2013.5013.573,500,332
11/18/201413.2613.7413.2013.703,113,880
11/17/201413.1213.4013.0913.251,765,177
11/14/201413.1013.2812.7913.132,103,880
11/13/201413.1913.5513.0713.142,145,376
11/12/201413.2413.2413.0213.181,407,834
11/11/201413.1713.5013.0713.301,899,141
11/10/201413.0513.3512.8913.222,387,031
11/7/201412.4213.0612.0513.025,520,766
11/6/201412.9113.3312.9113.212,534,460
11/5/201413.4813.4812.8913.002,915,897
11/4/201413.1013.8312.9713.417,375,076
11/3/201412.9413.3212.6112.933,018,498
10/31/201413.5713.6112.6012.948,451,810
10/30/201412.4513.4512.2013.208,217,270
10/29/201412.0512.6812.0012.395,227,857
10/28/201411.8812.1811.6411.843,279,489
10/27/201411.8812.8011.5211.856,423,249
10/24/201411.8612.0211.6911.851,979,770
10/23/201411.8012.1011.7111.903,028,052
10/22/201411.8011.9911.6111.662,551,753
10/21/201411.6712.3611.4911.793,973,876
10/20/201410.8611.7910.8111.683,473,081
10/17/201411.2811.3510.8510.923,779,929
10/16/201411.3011.4910.6111.166,273,384
10/15/201411.5711.9011.2511.526,435,493
10/14/201411.8312.0611.2611.768,245,533
10/13/201411.5012.3911.3111.785,630,376
10/10/201411.4211.6711.0511.503,728,753
10/9/201411.7011.9911.4111.522,632,689
10/8/201411.2911.7511.1911.743,106,965
10/7/201411.6111.6111.2611.475,314,731
10/6/201411.4612.0611.2311.745,186,284
10/3/201411.8111.8511.1911.395,501,231
10/2/201411.6412.1111.5511.704,032,523
10/1/201411.8911.9711.3811.713,865,839
9/30/201411.9712.2111.8011.924,659,342
9/29/201411.4812.0711.4411.954,193,703
9/26/201411.6011.6711.4011.611,843,429
9/25/201411.6011.8111.3311.493,976,906
9/24/201411.5811.7111.3411.6615,707,820
9/23/201410.5011.3610.4511.318,475,786
9/22/201410.9511.3710.9211.215,351,220
9/19/201411.6911.9010.5511.0414,972,348
9/18/201412.0912.4011.5611.6811,177,162
9/17/201411.8213.0011.6212.4914,659,956
9/16/201411.5912.2011.2312.0623,586,105
9/15/20149.3513.099.3212.4988,850,978
9/12/20146.746.906.666.742,727,994
9/11/20146.746.986.616.725,046,228
9/10/20145.916.855.916.7911,120,285
9/9/20146.086.145.855.932,112,233
9/8/20146.156.166.026.091,313,359
9/5/20146.096.175.976.172,211,108
9/4/20146.106.206.066.111,709,167
9/3/20146.116.206.106.131,593,273
9/2/20146.256.306.076.102,031,170
8/29/20146.036.225.976.221,600,737
8/28/20146.036.135.976.011,928,613
8/27/20146.126.235.956.052,573,448
8/26/20146.056.246.016.104,886,620
8/25/20145.876.075.866.063,234,460
8/22/20145.655.835.625.801,083,258
8/21/20145.745.785.625.66920,224
8/20/20145.795.795.625.731,222,402
8/19/20145.935.945.795.811,505,103
8/18/20145.625.995.575.873,131,812
8/15/20145.745.755.435.571,768,605
8/14/20145.655.725.605.691,237,632
8/13/20145.595.705.555.651,766,776
8/12/20145.495.655.455.581,860,888
8/11/20145.435.565.365.511,642,689
8/8/20145.425.435.225.411,661,467
8/7/20145.405.455.285.421,657,019
8/6/20145.215.405.085.391,729,917
8/5/20145.205.345.165.232,021,260
8/4/20145.285.405.175.242,882,106
8/1/20145.235.335.165.272,808,744
7/31/20145.315.445.215.212,993,259
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center