Avanir Pharmaceuticals Inc $5.22

down -0.05


25/7/2014 09:50 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
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
7/10/20134.384.474.354.41976,391
7/9/20134.454.454.284.381,392,117
7/8/20134.444.484.184.383,249,031
7/5/20134.314.334.074.262,404,312
7/3/20134.554.574.164.282,638,295
7/2/20134.504.594.464.541,551,253
7/1/20134.684.774.464.492,801,127
6/28/20134.534.674.524.602,209,213
6/27/20134.474.584.444.561,390,520
6/26/20134.414.514.354.421,762,302
6/25/20134.404.414.254.372,348,639
6/24/20134.274.414.114.341,606,325
6/21/20134.404.454.234.324,871,816
6/20/20134.364.554.304.312,291,842
6/19/20134.614.734.424.432,021,771
6/18/20134.514.624.334.623,017,051
6/17/20134.624.784.424.524,558,156
6/14/20134.454.534.414.503,678,997
6/13/20134.184.284.114.261,777,568
6/12/20134.224.344.094.152,869,374
6/11/20134.034.283.954.223,128,424
6/10/20133.764.303.734.117,061,311
6/7/20133.853.853.703.771,170,401
6/6/20133.853.903.653.833,078,802
6/5/20133.543.843.493.819,135,186
6/4/20133.463.493.263.371,453,627
6/3/20133.363.483.303.461,719,046
5/31/20133.353.413.323.321,331,477
5/30/20133.283.403.233.381,218,739
5/29/20133.363.393.243.241,394,192
5/28/20133.423.433.283.401,345,038
5/24/20133.383.433.323.411,105,857
5/23/20133.203.403.153.40903,211
5/22/20133.263.353.213.25779,361
5/21/20133.333.373.263.27507,453
5/20/20133.303.373.273.341,016,549
5/17/20133.303.373.253.321,079,685
5/16/20133.193.323.133.301,070,380
Trading Center