Avanir Pharmaceuticals Inc $3.46

up +0.04


17/4/2014 08:10 PM  |  NASDAQ : AVNR  
Industries : Drugs / Drugs - Generic
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVNR historical data

Date Open High Low Close Volume
7/1/20134.684.774.464.492,801,130
6/28/20134.534.674.524.602,209,210
6/27/20134.474.584.444.561,390,520
6/26/20134.414.514.354.421,762,300
6/25/20134.404.414.254.372,348,640
6/24/20134.274.414.114.341,606,320
6/21/20134.404.454.234.324,871,820
6/20/20134.364.554.304.312,291,840
6/19/20134.614.734.424.432,021,770
6/18/20134.514.624.334.623,017,050
6/17/20134.624.784.424.524,558,160
6/14/20134.454.534.414.503,679,000
6/13/20134.184.284.114.261,777,570
6/12/20134.224.344.094.152,869,370
6/11/20134.034.283.954.223,128,420
6/10/20133.764.303.734.117,061,310
6/7/20133.853.853.703.771,170,400
6/6/20133.853.903.653.833,078,800
6/5/20133.543.843.493.819,135,190
6/4/20133.463.493.263.371,453,630
6/3/20133.313.483.303.461,719,050
5/31/20133.353.413.323.321,331,480
5/30/20133.283.403.233.381,218,740
5/29/20133.363.393.243.241,394,190
5/28/20133.423.433.283.401,345,040
5/24/20133.383.433.323.411,105,860
5/23/20133.203.403.153.40903,211
5/22/20133.263.353.213.25779,361
5/21/20133.333.373.263.27507,453
5/20/20133.303.373.273.341,016,550
5/17/20133.303.373.253.321,079,680
5/16/20133.193.323.133.301,070,380
5/15/20133.383.393.203.201,272,450
5/14/20133.333.403.293.401,256,360
5/13/20133.203.343.173.311,200,680
5/10/20133.153.203.113.20660,768
5/9/20133.103.193.053.181,659,760
5/8/20133.143.183.083.151,158,440
5/7/20133.103.173.103.16744,063
5/6/20133.113.133.053.10700,763
5/3/20133.133.223.063.10765,591
5/2/20133.113.123.063.09838,484
5/1/20133.183.223.093.101,516,390
4/30/20133.283.303.123.191,049,900
4/29/20133.283.353.203.271,418,400
4/26/20133.653.863.133.2911,974,600
4/25/20133.083.243.043.202,422,880
4/24/20133.103.103.023.08433,350
4/23/20133.093.103.033.10863,605
4/22/20133.003.092.983.071,385,890
4/19/20132.953.012.953.00574,685
4/18/20132.953.002.872.96753,533
4/17/20132.942.992.882.931,036,910
4/16/20132.902.962.812.96642,781
4/15/20132.902.972.852.871,217,500
4/12/20132.912.942.862.92979,484
4/11/20132.872.972.822.921,341,060
4/10/20132.722.882.712.871,078,790
4/9/20132.652.772.652.71594,199
4/8/20132.662.702.602.64612,053
4/5/20132.602.672.602.65444,883
4/4/20132.692.692.622.65463,295
4/3/20132.722.752.652.68572,771
4/2/20132.742.802.692.73508,088
4/1/20132.742.782.602.711,494,960
3/28/20132.802.822.712.75672,056
3/27/20132.782.902.752.77334,234
3/26/20132.822.872.752.80871,939
3/25/20132.902.952.822.84712,756
3/22/20132.892.942.842.91631,998
3/21/20132.872.912.852.88602,642
3/20/20132.912.942.862.90686,132
3/19/20133.023.022.882.911,101,340
3/18/20133.003.062.983.031,440,290
3/15/20132.973.072.903.061,998,690
3/14/20133.033.052.952.97579,014
3/13/20132.943.072.933.031,005,400
3/12/20133.013.022.852.952,720,390
3/11/20133.063.083.003.03913,702
3/8/20133.033.133.013.092,208,140
3/7/20132.953.012.932.992,251,240
3/6/20132.862.972.822.961,486,380
3/5/20132.812.862.802.851,615,600
3/4/20132.782.832.722.781,011,720
3/1/20132.692.812.692.781,183,360
2/28/20132.792.822.692.721,218,180
2/27/20132.752.852.742.80923,233
2/26/20132.752.782.732.76817,809
2/25/20132.782.822.712.73984,318
2/22/20132.772.772.692.73426,824
2/21/20132.792.812.692.74758,322
2/20/20132.862.882.792.80852,615
2/19/20132.822.872.792.861,067,270
2/15/20132.872.872.752.801,054,970
2/14/20132.852.902.812.84726,488
2/13/20132.842.892.832.87915,032
2/12/20132.792.902.742.841,562,580
2/11/20132.802.802.652.782,418,280
2/8/20132.892.942.702.811,670,660
2/7/20133.073.132.772.853,209,820
Trading Center