$11.71 -0.22 (%) Avanir Pharmaceuticals Inc - NASDAQ

Oct. 1, 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
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
5/15/20133.383.393.203.201,272,453
5/14/20133.333.403.293.401,256,357
5/13/20133.203.343.173.311,200,680
5/10/20133.153.203.113.20660,768
5/9/20133.103.193.053.181,659,762
5/8/20133.143.183.083.151,158,443
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
4/30/20133.283.303.123.191,049,895
4/29/20133.283.353.203.271,418,402
4/26/20133.653.863.133.2911,974,647
4/25/20133.083.243.043.202,422,884
4/24/20133.103.103.023.08433,350
4/23/20133.093.103.033.10863,605
4/22/20133.003.092.983.071,385,891
4/19/20132.953.012.953.00574,685
4/18/20132.953.002.872.96753,533
4/17/20132.942.992.882.931,036,911
4/16/20132.902.962.812.96642,781
4/15/20132.902.972.852.871,217,503
4/12/20132.912.942.862.92979,484
4/11/20132.872.972.822.921,341,062
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
4/1/20132.742.782.602.711,494,962
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
3/19/20133.023.022.882.911,101,342
3/18/20133.003.062.983.031,440,293
3/15/20132.973.072.903.061,998,692
3/14/20133.033.052.952.97579,014
3/13/20132.943.072.933.031,005,404
3/12/20133.013.022.852.952,720,386
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
3/6/20132.862.972.822.961,486,383
3/5/20132.812.862.802.851,615,603
3/4/20132.782.832.722.781,011,724
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center