Avanir Pharmaceuticals Inc $5.46

up +0.12


30/7/2014 09:41 AM  |  NASDAQ : AVNR  
Industries : Drugs / Drugs - Generic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVNR historical data

Date Open High Low Close Volume
7/29/20145.245.425.225.341,578,003
7/28/20145.225.295.145.20957,623
7/25/20145.235.255.135.221,356,022
7/24/20145.365.445.265.27953,385
7/23/20145.325.465.305.361,403,951
7/22/20145.355.455.255.281,596,533
7/21/20145.415.445.285.321,465,109
7/18/20145.175.525.175.391,522,540
7/17/20145.325.455.165.181,760,839
7/16/20145.555.645.365.371,667,820
7/15/20145.855.855.455.472,404,235
7/14/20145.855.865.625.841,701,135
7/11/20145.625.805.565.761,650,766
7/10/20145.435.725.385.622,012,957
7/9/20145.355.575.325.551,927,950
7/8/20145.635.685.345.352,530,430
7/7/20145.845.935.655.671,923,969
7/3/20145.755.885.715.841,338,927
7/2/20145.685.785.675.731,542,117
7/1/20145.625.745.615.701,743,617
6/30/20145.555.645.495.642,507,263
6/27/20145.365.585.325.562,854,174
6/26/20145.385.485.355.401,037,234
6/25/20145.485.645.405.402,151,584
6/24/20145.315.655.285.573,086,112
6/23/20145.305.445.245.361,580,419
6/20/20145.455.465.275.283,854,978
6/19/20145.495.555.355.411,223,158
6/18/20145.505.555.305.481,649,181
6/17/20145.345.715.255.502,073,645
6/16/20145.695.895.415.573,099,430
6/13/20145.635.775.605.731,647,060
6/12/20145.685.685.545.631,683,372
6/11/20145.425.745.415.664,323,081
6/10/20145.585.595.335.473,959,889
6/9/20145.305.445.275.341,925,166
6/6/20145.235.385.205.281,551,439
6/5/20145.075.295.075.232,189,318
6/4/20145.065.155.025.071,243,359
6/3/20145.045.164.895.081,533,611
6/2/20145.315.325.035.041,953,111
5/30/20145.365.445.245.283,719,286
5/29/20145.235.435.175.392,769,404
5/28/20145.015.274.965.184,104,631
5/27/20144.825.094.805.043,728,953
5/23/20144.714.854.684.841,050,510
5/22/20144.584.874.584.742,601,072
5/21/20144.714.824.574.571,790,927
5/20/20144.864.894.654.701,907,895
5/19/20144.904.954.774.892,013,461
5/16/20144.985.004.814.922,251,829
5/15/20145.045.074.845.002,897,564
5/14/20144.765.224.715.056,933,122
5/13/20144.804.904.734.761,639,137
5/12/20144.905.044.794.804,627,022
5/9/20144.604.894.524.874,466,453
5/8/20144.424.834.314.5916,841,716
5/7/20144.524.664.414.443,337,859
5/6/20144.704.824.594.763,823,326
5/5/20144.574.754.504.702,879,255
5/2/20144.744.804.384.634,327,392
5/1/20144.825.064.454.6511,676,717
4/30/20143.385.153.274.9814,349,031
4/29/20143.193.453.163.421,325,214
4/28/20143.273.463.073.181,720,869
4/25/20143.453.513.253.301,175,412
4/24/20143.513.563.323.491,064,073
4/23/20143.613.643.463.471,248,629
4/22/20143.503.673.503.601,280,610
4/21/20143.463.543.383.481,232,384
4/17/20143.403.633.343.461,753,542
4/16/20143.313.443.233.421,526,103
4/15/20143.203.333.023.292,519,051
4/14/20143.373.423.123.181,718,590
4/11/20143.563.693.283.292,784,092
4/10/20143.853.863.573.631,930,589
4/9/20143.593.873.593.871,744,773
4/8/20143.483.633.443.571,902,494
4/7/20143.443.543.313.462,100,492
4/4/20143.723.753.403.462,463,756
4/3/20143.883.903.603.661,284,611
4/2/20143.813.863.703.79764,892
4/1/20143.663.863.663.781,492,339
3/31/20143.593.703.503.671,104,057
3/28/20143.583.683.483.551,380,702
3/27/20143.603.743.453.601,960,969
3/26/20143.943.943.593.601,822,025
3/25/20143.753.883.683.751,954,248
3/24/20144.024.093.623.733,692,770
3/21/20144.204.273.973.988,929,863
3/20/20144.034.233.874.141,815,181
3/19/20144.114.153.954.011,579,492
3/18/20143.874.053.854.041,416,488
3/17/20143.874.023.803.871,995,105
3/14/20143.963.963.773.862,597,601
3/13/20144.094.153.923.962,233,569
3/12/20144.164.234.024.061,999,356
3/11/20144.254.404.184.192,581,060
3/10/20144.464.464.114.252,457,947
3/7/20144.454.574.254.472,300,848
Trading Center