$11.68 0.00 (%) Avanir Pharmaceuticals Inc - NASDAQ

Oct. 20, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center