Avanir Pharmaceuticals Inc $5.76

up +0.14


11/7/2014 04:24 PM  |  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
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
3/1/20132.692.812.692.781,183,363
2/28/20132.792.822.692.721,218,177
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
2/15/20132.872.872.752.801,054,973
2/14/20132.852.902.812.84726,488
2/13/20132.842.892.832.87915,032
2/12/20132.792.902.742.841,562,585
2/11/20132.802.802.652.782,418,279
2/8/20132.892.942.702.811,670,661
2/7/20133.073.132.772.853,209,821
2/6/20133.283.323.033.082,553,379
2/5/20133.083.263.083.252,189,495
2/4/20132.893.092.873.071,668,522
2/1/20132.942.982.892.91646,134
1/31/20132.922.992.912.92742,273
1/30/20133.013.012.922.92909,064
1/29/20133.023.072.963.021,009,107
1/28/20132.973.022.903.021,406,928
1/25/20133.053.062.952.961,617,206
1/24/20133.083.143.023.04993,149
1/23/20133.013.142.983.081,543,945
1/22/20133.023.122.973.001,942,406
1/18/20133.073.082.983.021,359,348
1/17/20133.143.143.073.091,097,035
1/16/20133.143.153.073.13677,377
1/15/20133.133.203.113.16709,044
1/14/20133.103.303.083.161,362,394
1/11/20133.123.183.023.14925,007
1/10/20133.133.153.073.08734,170
1/9/20133.043.213.043.121,743,965
1/8/20133.013.042.923.041,133,882
1/7/20132.943.022.913.00688,507
1/4/20132.993.092.932.941,535,112
1/3/20132.822.942.782.891,152,128
1/2/20132.712.842.682.811,912,822
12/31/20122.572.632.512.621,236,021
12/28/20122.602.652.572.57599,647
12/27/20122.692.732.552.621,029,703
12/26/20122.632.732.602.71526,877
12/24/20122.652.652.572.63174,508
12/21/20122.682.692.562.651,646,632
12/20/20122.662.722.612.70809,934
12/19/20122.692.732.632.66828,991
12/18/20122.612.722.592.701,236,316
12/17/20122.542.642.492.591,060,101
12/14/20122.352.552.342.531,314,212
12/13/20122.592.592.342.401,710,480
12/12/20122.722.742.562.571,408,316
12/11/20122.702.732.632.71881,495
12/10/20122.572.692.562.671,141,201
12/7/20122.592.642.502.57543,312
Trading Center