Avanir Pharmaceuticals Inc $6.22

down 0.00


29/8/2014 04:00 PM  |  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
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
7/30/20145.375.475.325.401,787,019
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
Trading Center