$11.92 -0.03 (%) Avanir Pharmaceuticals Inc - NASDAQ

Sep. 30, 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
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
12/6/20122.542.612.522.58710,923
12/5/20122.622.642.552.56605,012
12/4/20122.562.622.522.62809,177
12/3/20122.652.702.502.57956,143
11/30/20122.702.722.572.641,275,735
11/29/20122.842.922.652.681,197,585
11/28/20122.652.832.642.811,659,899
11/27/20122.652.772.592.662,155,069
11/26/20122.532.602.462.551,252,545
11/23/20122.562.562.502.53307,294
11/21/20122.462.572.412.511,044,615
11/20/20122.582.602.372.462,618,426
11/19/20122.272.612.272.602,800,294
11/16/20122.152.282.102.231,834,416
11/15/20122.252.312.072.161,609,551
11/14/20122.372.412.212.252,115,785
11/13/20122.522.622.342.353,199,499
11/12/20122.662.692.502.541,040,220
11/9/20122.682.812.652.66863,315
11/8/20122.772.812.692.69858,565
11/7/20122.712.822.682.74960,573
11/6/20122.862.892.702.71770,428
11/5/20122.712.892.682.861,017,703
11/2/20122.842.852.702.71740,363
11/1/20122.822.922.812.821,024,210
10/31/20123.003.012.822.861,001,694
10/26/20123.053.122.992.99657,822
10/25/20123.123.143.013.06419,577
10/24/20123.153.193.073.10409,794
10/23/20123.133.173.043.14527,019
10/22/20123.153.223.043.201,071,265
10/19/20123.153.223.113.181,001,498
10/18/20123.223.253.063.171,321,736
10/17/20123.213.263.173.23481,807
10/16/20123.043.203.003.191,073,074
10/15/20123.083.132.943.021,148,901
10/12/20123.183.213.063.08506,981
10/11/20123.153.213.143.19629,080
10/10/20123.113.183.053.13616,491
10/9/20123.223.253.053.09898,414
10/8/20123.273.313.203.21387,261
10/5/20123.363.443.243.29936,406
10/4/20123.353.403.223.331,160,663
10/3/20123.333.403.243.321,002,540
10/2/20123.273.373.233.30993,223
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center