$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
3/7/20144.454.574.254.472,300,848
3/6/20144.995.004.444.453,709,356
3/5/20144.295.084.225.007,988,662
3/4/20144.224.354.204.301,853,296
3/3/20144.124.234.014.162,350,691
2/28/20144.244.254.124.162,232,378
2/27/20144.304.324.154.222,639,922
2/26/20143.824.403.644.299,738,192
2/25/20143.903.993.783.841,347,400
2/24/20144.044.083.893.891,842,785
2/21/20144.094.093.984.001,207,359
2/20/20144.054.093.934.05994,480
2/19/20144.134.184.004.061,731,240
2/18/20144.084.244.044.141,521,677
2/14/20144.034.384.004.042,248,150
2/13/20143.864.043.824.011,635,280
2/12/20143.823.993.803.881,433,974
2/11/20143.823.863.753.841,507,606
2/10/20143.593.833.503.802,023,279
2/7/20143.453.633.433.591,484,101
2/6/20143.623.633.343.452,059,562
2/5/20143.553.613.393.561,985,491
2/4/20143.493.713.453.511,905,227
2/3/20143.773.863.443.472,395,316
1/31/20143.873.963.733.752,260,503
1/30/20143.534.093.523.953,173,913
1/29/20143.533.643.443.47917,173
1/28/20143.403.613.303.552,216,262
1/27/20143.453.503.203.362,200,552
1/24/20143.643.653.393.442,047,785
1/23/20143.713.713.553.681,749,118
1/22/20143.823.843.613.711,601,096
1/21/20143.803.903.713.841,336,447
1/17/20143.793.883.703.831,616,118
1/16/20143.773.813.653.801,165,852
1/15/20143.483.843.483.812,629,177
1/14/20143.563.653.463.601,830,986
1/13/20143.323.603.323.564,231,127
1/10/20143.153.253.083.241,313,732
1/9/20143.133.173.053.141,765,786
1/8/20143.283.313.123.172,138,656
1/7/20143.353.373.063.282,487,497
1/6/20143.333.403.233.331,667,677
1/3/20143.213.333.203.311,312,369
1/2/20143.333.333.173.212,297,865
12/31/20133.293.373.223.361,869,032
12/30/20133.203.423.183.291,869,490
12/27/20133.313.333.203.231,053,334
12/26/20133.333.333.273.291,089,175
12/24/20133.433.453.273.33999,717
12/23/20133.453.543.313.402,876,046
12/20/20132.943.442.943.4412,008,371
12/19/20132.652.892.652.874,405,917
12/18/20132.672.742.622.653,783,533
12/17/20132.822.872.672.683,424,024
12/16/20132.853.002.812.823,831,842
12/13/20133.163.182.832.847,429,647
12/12/20133.103.443.103.157,867,630
12/11/20133.493.653.003.0114,280,956
12/10/20134.384.394.184.292,195,451
12/9/20134.374.404.274.401,369,635
12/6/20134.224.364.124.341,514,514
12/5/20134.304.374.184.181,162,834
12/4/20134.534.604.274.311,598,875
12/3/20134.444.594.384.521,412,889
12/2/20134.454.524.424.461,472,102
11/29/20134.414.504.384.44888,749
11/27/20134.374.434.354.381,193,315
11/26/20134.254.414.194.352,074,546
11/25/20134.214.474.214.231,508,501
11/22/20134.314.414.244.331,280,595
11/21/20134.304.444.274.282,197,153
11/20/20134.174.374.174.271,439,326
11/19/20134.284.334.064.182,973,085
11/18/20134.634.714.284.291,753,192
11/15/20134.404.614.384.591,701,821
11/14/20134.474.494.344.40888,041
11/13/20134.294.484.194.461,208,287
11/12/20134.214.344.134.341,061,398
11/11/20134.134.254.084.221,573,448
11/8/20134.064.284.064.121,302,951
11/7/20134.154.174.004.071,110,144
11/6/20134.294.424.054.122,690,262
11/5/20134.224.274.154.171,654,540
11/4/20134.284.374.184.221,220,166
11/1/20134.074.294.014.282,120,737
10/31/20134.234.383.994.053,396,791
10/30/20134.764.814.254.253,554,464
10/29/20134.814.864.634.792,173,977
10/28/20134.925.044.794.821,544,148
10/25/20135.005.064.864.901,316,373
10/24/20134.755.074.754.963,816,913
10/23/20134.484.724.464.722,669,477
10/22/20134.504.544.364.501,859,651
10/21/20134.534.584.434.471,926,162
10/18/20134.524.554.424.511,768,927
10/17/20134.374.514.354.461,559,865
10/16/20134.504.624.334.372,246,737
10/15/20134.584.624.474.481,632,047
10/14/20134.514.634.384.581,709,892
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center