$11.67 -0.82 (%) Avanir Pharmaceuticals Inc - NASDAQ

Sep. 18, 2014 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVNR historical data

Date Open High Low Close Volume
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
10/11/20134.644.704.524.541,987,496
10/10/20134.644.744.644.671,656,437
10/9/20134.664.694.544.613,140,696
10/8/20134.564.694.514.663,823,030
10/7/20134.504.624.434.571,998,868
10/4/20134.364.604.364.561,726,027
10/3/20134.544.574.314.342,109,754
10/2/20134.314.584.314.532,011,755
10/1/20134.224.444.114.382,097,340
9/30/20134.254.284.164.231,720,814
9/27/20134.274.344.254.302,144,019
9/26/20134.334.334.254.303,927,739
9/25/20134.264.374.214.351,958,846
9/24/20134.264.344.214.291,750,723
9/23/20134.354.384.204.283,741,218
9/20/20134.334.444.284.357,343,112
9/19/20134.284.374.244.331,934,925
9/18/20134.304.364.154.272,413,733
9/17/20134.374.414.204.312,613,780
9/16/20134.534.604.094.385,781,380
9/13/20134.734.803.984.0815,097,898
9/12/20134.745.174.694.996,721,064
9/11/20135.505.544.384.7916,595,767
9/10/20135.925.945.515.533,189,784
9/9/20135.886.005.805.852,904,947
9/6/20135.765.975.565.843,160,016
9/5/20135.715.855.585.762,790,396
9/4/20135.415.755.345.663,395,061
9/3/20135.355.505.355.392,795,577
8/30/20135.285.325.095.101,302,029
8/29/20135.205.405.175.282,848,462
8/28/20134.935.284.885.162,555,254
8/27/20135.125.134.894.925,638,596
8/26/20135.395.405.115.196,921,679
8/23/20135.035.084.874.981,251,519
8/22/20135.075.275.015.032,073,262
8/21/20134.825.104.805.042,397,669
8/20/20134.794.914.784.851,260,973
8/19/20134.894.954.784.803,368,832
8/16/20134.834.924.714.891,625,896
8/15/20134.995.044.824.892,205,992
8/14/20134.855.214.755.056,643,610
8/13/20134.954.984.554.574,616,772
8/12/20134.374.514.334.502,358,020
8/9/20134.594.674.314.401,924,401
8/8/20134.674.684.444.591,507,728
8/7/20134.864.994.614.672,734,335
8/6/20134.944.974.734.791,788,076
8/5/20134.914.984.914.97937,068
8/2/20134.744.934.724.891,852,862
8/1/20134.744.844.724.76910,634
7/31/20134.704.944.674.711,901,917
7/30/20134.574.774.534.702,806,871
7/29/20134.674.674.524.601,100,686
7/26/20134.684.734.604.70608,407
7/25/20134.614.704.524.701,044,497
7/24/20134.944.944.554.601,985,081
7/23/20135.075.094.834.871,973,738
7/22/20134.905.054.834.973,795,315
7/19/20134.604.854.574.812,073,318
7/18/20134.554.644.534.631,117,280
7/17/20134.504.644.464.541,353,743
7/16/20134.604.644.504.511,334,389
7/15/20134.584.664.584.611,631,298
7/12/20134.404.584.404.562,349,155
7/11/20134.454.514.344.422,273,718
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center